시장 데이터를 불러오는 중
전체 종목
NICE평가정보 과거 주가
NICE Information Service · 030190.KS · KOSPI
주요 제품·사업: 개인 및 기업정보, 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NICE Information Service · 030190.KS · KOSPI
주요 제품·사업: 개인 및 기업정보, 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,800 | ₩16,810 | ₩16,560 | ₩16,790 | -0.06% | 3만 |
| 2026.10.07 | ₩16,300 | ₩17,050 | ₩16,150 | ₩16,850 | +3.37% | 8.4만 |
| 2026.10.06 | ₩16,500 | ₩16,550 | ₩16,050 | ₩16,150 | -2.12% | 5만 |
| 2026.10.02 | ₩16,230 | ₩16,500 | ₩16,160 | ₩16,270 | +0.25% | 8.6만 |
| 2026.10.01 | ₩15,930 | ₩16,290 | ₩15,920 | ₩16,210 | +1.76% | 6만 |
| 2026.09.30 | ₩16,290 | ₩16,360 | ₩15,900 | ₩15,930 | -2.21% | 9.2만 |
| 2026.09.29 | ₩16,250 | ₩16,400 | ₩16,120 | ₩16,360 | +0.68% | 5.5만 |
| 2026.09.28 | ₩15,590 | ₩16,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,590 |
| ₩16,250 |
| +4.23% |
| 6.1만 |
| 2026.09.23 | ₩15,440 | ₩15,750 | ₩15,440 | ₩15,590 | +0.97% | 4만 |
|---|
| 2026.09.22 | ₩15,460 | ₩15,520 | ₩15,200 | ₩15,440 | -0.13% | 2.8만 |
|---|
| 2026.09.21 | ₩15,350 | ₩15,450 | ₩15,120 | ₩15,370 | +0.13% | 3.3만 |
|---|
| 2026.09.18 | ₩15,800 | ₩15,800 | ₩15,200 | ₩15,200 | -3.80% | 5.2만 |
|---|
| 2026.09.17 | ₩16,160 | ₩16,160 | ₩15,660 | ₩15,720 | -2.72% | 2.5만 |
|---|
| 2026.09.16 | ₩16,200 | ₩16,240 | ₩16,030 | ₩16,040 | -0.99% | 6.7만 |
|---|
| 2026.09.15 | ₩16,050 | ₩16,420 | ₩16,000 | ₩16,090 | +0.25% | 9.6만 |
|---|
| 2026.09.14 | ₩16,050 | ₩16,230 | ₩16,050 | ₩16,080 | +0.19% | 5.4만 |
|---|
| 2026.09.11 | ₩16,050 | ₩16,170 | ₩15,920 | ₩16,080 | +0.19% | 3.8만 |
|---|
| 2026.09.10 | ₩16,000 | ₩16,140 | ₩15,760 | ₩16,140 | +0.88% | 8만 |
|---|
| 2026.09.09 | ₩16,180 | ₩16,180 | ₩15,680 | ₩15,840 | -2.10% | 6.8만 |
|---|
| 2026.09.08 | ₩16,460 | ₩16,580 | ₩15,790 | ₩16,090 | -2.25% | 9.3만 |
|---|
| 2026.09.07 | ₩16,250 | ₩16,600 | ₩16,250 | ₩16,320 | +0.43% | 6.8만 |
|---|
| 2026.09.04 | ₩16,180 | ₩16,450 | ₩16,150 | ₩16,250 | +0.43% | 14.8만 |
|---|
| 2026.09.03 | ₩15,950 | ₩16,450 | ₩15,860 | ₩16,120 | +1.07% | 11.7만 |
|---|
| 2026.09.02 | ₩15,920 | ₩16,350 | ₩15,750 | ₩15,950 | +0.19% | 11.7만 |
|---|
| 2026.09.01 | ₩15,960 | ₩16,390 | ₩15,960 | ₩16,080 | +0.75% | 24.3만 |
|---|
| 2026.08.31 | ₩16,100 | ₩16,350 | ₩15,700 | ₩16,030 | -0.43% | 77.7만 |
|---|
| 2026.08.28 | ₩15,590 | ₩16,270 | ₩15,590 | ₩16,010 | +2.69% | 13.9만 |
|---|
| 2026.08.27 | ₩15,430 | ₩15,780 | ₩15,400 | ₩15,530 | +0.65% | 10.5만 |
|---|
| 2026.08.26 | ₩15,570 | ₩15,940 | ₩15,490 | ₩15,650 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩15,690 | ₩15,950 | ₩15,500 | ₩15,580 | -0.70% | 10만 |
|---|
| 2026.08.24 | ₩15,120 | ₩15,690 | ₩14,720 | ₩15,690 | +3.77% | 5만 |
|---|
| 2026.08.21 | ₩14,750 | ₩15,150 | ₩14,700 | ₩14,990 | +1.63% | 4.4만 |
|---|
| 2026.08.20 | ₩15,100 | ₩15,320 | ₩14,610 | ₩14,900 | -1.32% | 6.3만 |
|---|
| 2026.08.19 | ₩15,200 | ₩15,430 | ₩14,810 | ₩15,000 | -1.32% | 12.1만 |
|---|
| 2026.08.18 | ₩15,910 | ₩15,930 | ₩15,000 | ₩15,350 | -3.52% | 11.5만 |
|---|
| 2026.08.14 | ₩15,320 | ₩15,980 | ₩15,300 | ₩15,870 | +3.59% | 8.6만 |
|---|
| 2026.08.13 | ₩15,510 | ₩15,510 | ₩14,800 | ₩15,170 | -2.19% | 8.9만 |
|---|
| 2026.08.12 | ₩15,640 | ₩15,700 | ₩15,250 | ₩15,530 | -0.70% | 7.9만 |
|---|
| 2026.08.11 | ₩15,390 | ₩15,750 | ₩15,300 | ₩15,620 | +1.49% | 6.6만 |
|---|
| 2026.08.10 | ₩15,150 | ₩15,490 | ₩14,920 | ₩15,400 | +1.65% | 9.6만 |
|---|
| 2026.08.07 | ₩14,910 | ₩15,200 | ₩14,740 | ₩15,100 | +1.27% | 7.1만 |
|---|
| 2026.08.06 | ₩14,270 | ₩14,940 | ₩14,270 | ₩14,930 | +4.63% | 5.2만 |
|---|
| 2026.08.05 | ₩14,350 | ₩14,510 | ₩14,230 | ₩14,360 | +0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩14,340 | ₩14,490 | ₩14,030 | ₩14,400 | +0.42% | 4.5만 |
|---|
| 2026.08.03 | ₩14,220 | ₩14,470 | ₩13,920 | ₩14,160 | -0.42% | 2.7만 |
|---|
| 2026.07.31 | ₩14,360 | ₩14,500 | ₩13,930 | ₩14,110 | -1.74% | 8.4만 |
|---|
| 2026.07.30 | ₩14,500 | ₩14,710 | ₩14,140 | ₩14,360 | -0.97% | 8.9만 |
|---|
| 2026.07.29 | ₩14,110 | ₩14,450 | ₩13,910 | ₩14,120 | +0.07% | 8.1만 |
|---|
| 2026.07.28 | ₩14,750 | ₩14,750 | ₩14,080 | ₩14,100 | -4.41% | 5.6만 |
|---|
| 2026.07.27 | ₩14,640 | ₩14,850 | ₩14,420 | ₩14,450 | -1.30% | 1.9만 |
|---|
| 2026.07.24 | ₩14,500 | ₩14,800 | ₩14,450 | ₩14,660 | +1.10% | 9.4만 |
|---|
| 2026.07.23 | ₩14,300 | ₩14,570 | ₩14,260 | ₩14,530 | +1.61% | 4.1만 |
|---|
| 2026.07.22 | ₩14,460 | ₩14,700 | ₩14,260 | ₩14,260 | -1.38% | 4.3만 |
|---|
| 2026.07.21 | ₩14,220 | ₩14,560 | ₩13,960 | ₩14,460 | +1.69% | 7.1만 |
|---|
| 2026.07.20 | ₩13,890 | ₩14,380 | ₩13,730 | ₩14,080 | +1.37% | 8.9만 |
|---|
| 2026.07.16 | ₩13,840 | ₩14,390 | ₩13,680 | ₩13,940 | +0.72% | 16.3만 |
|---|
| 2026.07.15 | ₩13,600 | ₩14,010 | ₩13,450 | ₩13,860 | +1.91% | 17.4만 |
|---|
| 2026.07.14 | ₩13,650 | ₩13,900 | ₩13,460 | ₩13,470 | -1.32% | 4.3만 |
|---|
| 2026.07.13 | ₩13,840 | ₩14,180 | ₩13,620 | ₩13,650 | -1.37% | 6.1만 |
|---|
| 2026.07.10 | ₩13,700 | ₩13,950 | ₩13,590 | ₩13,820 | +0.88% | 13.2만 |
|---|
| 2026.07.09 | ₩13,900 | ₩14,120 | ₩13,510 | ₩13,510 | -2.81% | 7.8만 |
|---|
| 2026.07.08 | ₩14,230 | ₩14,230 | ₩13,930 | ₩14,040 | -1.34% | 14.2만 |
|---|
| 2026.07.07 | ₩14,250 | ₩14,590 | ₩13,950 | ₩14,040 | -1.47% | 5.3만 |
|---|
| 2026.07.06 | ₩14,200 | ₩14,500 | ₩13,950 | ₩14,290 | +0.63% | 4.9만 |
|---|
| 2026.07.03 | ₩14,070 | ₩14,200 | ₩13,700 | ₩14,120 | +0.36% | 6.5만 |
|---|
| 2026.07.02 | ₩14,000 | ₩14,220 | ₩13,310 | ₩13,770 | -1.64% | 6.8만 |
|---|
| 2026.07.01 | ₩13,740 | ₩14,060 | ₩13,560 | ₩13,880 | +1.02% | 5만 |
|---|
| 2026.06.30 | ₩13,850 | ₩14,050 | ₩13,300 | ₩13,740 | -0.79% | 5.4만 |
|---|
| 2026.06.29 | ₩13,290 | ₩13,870 | ₩13,090 | ₩13,840 | +4.14% | 10.9만 |
|---|
| 2026.06.26 | ₩13,430 | ₩13,430 | ₩13,030 | ₩13,100 | -2.46% | 6.4만 |
|---|
| 2026.06.25 | ₩13,720 | ₩13,830 | ₩13,260 | ₩13,300 | -3.06% | 7.7만 |
|---|
| 2026.06.24 | ₩13,630 | ₩14,070 | ₩13,630 | ₩13,900 | +1.98% | 11.3만 |
|---|
| 2026.06.23 | ₩13,600 | ₩14,120 | ₩13,600 | ₩13,770 | +1.25% | 12.3만 |
|---|
| 2026.06.22 | ₩14,000 | ₩14,150 | ₩13,600 | ₩13,660 | -2.43% | 4.4만 |
|---|
| 2026.06.19 | ₩14,020 | ₩14,350 | ₩13,880 | ₩13,880 | -1.00% | 9.4만 |
|---|
| 2026.06.18 | ₩14,410 | ₩14,600 | ₩14,010 | ₩14,010 | -2.78% | 3.5만 |
|---|
| 2026.06.17 | ₩14,610 | ₩14,750 | ₩14,390 | ₩14,460 | -1.03% | 6.6만 |
|---|
| 2026.06.16 | ₩14,490 | ₩14,800 | ₩14,350 | ₩14,680 | +1.31% | 6.2만 |
|---|
| 2026.06.15 | ₩14,800 | ₩14,970 | ₩14,550 | ₩14,570 | -1.55% | 9.2만 |
|---|
| 2026.06.12 | ₩15,040 | ₩15,050 | ₩14,470 | ₩14,630 | -2.73% | 8.3만 |
|---|
| 2026.06.11 | ₩13,950 | ₩14,810 | ₩13,920 | ₩14,740 | +5.66% | 13.1만 |
|---|
| 2026.06.10 | ₩13,830 | ₩14,340 | ₩13,800 | ₩14,190 | +2.60% | 10만 |
|---|
| 2026.06.09 | ₩13,770 | ₩14,580 | ₩13,510 | ₩13,850 | +0.58% | 12.3만 |
|---|
| 2026.06.08 | ₩13,720 | ₩14,100 | ₩13,500 | ₩13,500 | -1.60% | 10만 |
|---|
| 2026.06.05 | ₩14,330 | ₩14,400 | ₩13,950 | ₩14,100 | -1.61% | 8.9만 |
|---|
| 2026.06.04 | ₩14,180 | ₩14,500 | ₩13,710 | ₩14,330 | +1.06% | 25.5만 |
|---|
| 2026.06.02 | ₩14,200 | ₩14,520 | ₩13,700 | ₩14,180 | -0.14% | 16.4만 |
|---|
| 2026.06.01 | ₩14,200 | ₩14,280 | ₩13,850 | ₩14,120 | -0.56% | 27.9만 |
|---|
| 2026.05.29 | ₩14,300 | ₩14,350 | ₩13,860 | ₩13,980 | -2.24% | 15.7만 |
|---|
| 2026.05.28 | ₩14,160 | ₩14,340 | ₩13,970 | ₩14,300 | +0.99% | 10.1만 |
|---|
| 2026.05.27 | ₩14,330 | ₩14,630 | ₩13,950 | ₩14,010 | -2.23% | 11.6만 |
|---|
| 2026.05.26 | ₩15,020 | ₩15,200 | ₩14,310 | ₩14,390 | -4.19% | 9.7만 |
|---|
| 2026.05.22 | ₩14,990 | ₩15,500 | ₩14,860 | ₩14,920 | -0.47% | 15.4만 |
|---|
| 2026.05.21 | ₩14,990 | ₩15,300 | ₩14,240 | ₩14,990 | 0.00% | 9.1만 |
|---|
| 2026.05.20 | ₩14,650 | ₩14,650 | ₩14,310 | ₩14,530 | -0.82% | 7.8만 |
|---|
| 2026.05.19 | ₩14,230 | ₩14,640 | ₩14,200 | ₩14,440 | +1.48% | 16.3만 |
|---|
| 2026.05.18 | ₩14,800 | ₩14,830 | ₩14,100 | ₩14,230 | -3.85% | 7.8만 |
|---|
| 2026.05.15 | ₩14,200 | ₩15,020 | ₩13,960 | ₩14,880 | +4.79% | 26.2만 |
|---|
| 2026.05.14 | ₩13,580 | ₩14,070 | ₩13,360 | ₩14,050 | +3.46% | 15.1만 |
|---|
| 2026.05.13 | ₩13,820 | ₩13,840 | ₩13,480 | ₩13,580 | -1.74% | 8.1만 |
|---|
| 2026.05.12 | ₩14,260 | ₩14,280 | ₩13,530 | ₩13,820 | -3.09% | 13만 |
|---|
| 2026.05.11 | ₩14,900 | ₩14,910 | ₩14,090 | ₩14,130 | -5.17% | 11.6만 |
|---|
| 2026.05.08 | ₩15,000 | ₩15,060 | ₩14,610 | ₩14,910 | -0.60% | 9.7만 |
|---|
| 2026.05.07 | ₩14,780 | ₩15,150 | ₩14,660 | ₩15,060 | +1.89% | 16.5만 |
|---|
| 2026.05.06 | ₩14,940 | ₩15,260 | ₩14,670 | ₩14,740 | -1.34% | 16만 |
|---|
| 2026.05.04 | ₩15,560 | ₩15,560 | ₩14,910 | ₩15,030 | -3.41% | 10.5만 |
|---|
| 2026.04.30 | ₩15,760 | ₩15,790 | ₩14,740 | ₩15,300 | -2.92% | 8.4만 |
|---|
| 2026.04.29 | ₩16,000 | ₩16,090 | ₩15,410 | ₩15,610 | -2.44% | 25.9만 |
|---|
| 2026.04.28 | ₩16,090 | ₩16,260 | ₩15,850 | ₩15,990 | -0.62% | 10.9만 |
|---|
| 2026.04.27 | ₩16,140 | ₩16,210 | ₩15,920 | ₩16,000 | -0.87% | 3.9만 |
|---|
| 2026.04.24 | ₩15,410 | ₩16,090 | ₩15,270 | ₩16,090 | +4.41% | 7.1만 |
|---|
| 2026.04.23 | ₩15,640 | ₩15,880 | ₩15,210 | ₩15,280 | -2.30% | 5.9만 |
|---|
| 2026.04.22 | ₩15,680 | ₩15,900 | ₩15,310 | ₩15,690 | +0.06% | 7.7만 |
|---|
| 2026.04.21 | ₩15,700 | ₩15,920 | ₩15,510 | ₩15,640 | -0.38% | 3.8만 |
|---|
| 2026.04.20 | ₩15,970 | ₩16,000 | ₩15,720 | ₩15,770 | -1.25% | 4만 |
|---|
| 2026.04.17 | ₩15,800 | ₩15,950 | ₩15,610 | ₩15,950 | +0.95% | 3.3만 |
|---|
| 2026.04.16 | ₩15,410 | ₩15,780 | ₩15,290 | ₩15,740 | +2.14% | 4.8만 |
|---|
| 2026.04.15 | ₩15,030 | ₩15,350 | ₩14,990 | ₩15,290 | +1.73% | 9.1만 |
|---|
| 2026.04.14 | ₩14,910 | ₩15,040 | ₩14,820 | ₩15,000 | +0.60% | 9.4만 |
|---|
| 2026.04.13 | ₩15,010 | ₩15,050 | ₩14,800 | ₩14,920 | -0.60% | 5.6만 |
|---|
| 2026.04.10 | ₩15,190 | ₩15,190 | ₩14,970 | ₩15,020 | -1.12% | 8.4만 |
|---|
| 2026.04.09 | ₩15,360 | ₩15,390 | ₩15,000 | ₩15,160 | -1.30% | 6.3만 |
|---|
| 2026.04.08 | ₩15,790 | ₩15,970 | ₩15,160 | ₩15,220 | -3.61% | 12.5만 |
|---|
| 2026.04.07 | ₩16,120 | ₩16,130 | ₩15,710 | ₩15,780 | -2.11% | 4.1만 |
|---|
| 2026.04.06 | ₩16,300 | ₩16,300 | ₩15,950 | ₩15,970 | -2.02% | 7.8만 |
|---|
| 2026.04.03 | ₩16,740 | ₩16,740 | ₩16,230 | ₩16,240 | -2.99% | 3.4만 |
|---|
| 2026.04.02 | ₩16,900 | ₩17,300 | ₩16,350 | ₩16,560 | -2.01% | 69.3만 |
|---|
| 2026.04.01 | ₩16,400 | ₩16,880 | ₩16,110 | ₩16,720 | +1.95% | 4.4만 |
|---|
| 2026.03.31 | ₩16,300 | ₩16,780 | ₩16,000 | ₩16,040 | -1.60% | 10.5만 |
|---|
| 2026.03.30 | ₩16,500 | ₩16,590 | ₩15,980 | ₩16,300 | -1.21% | 8.5만 |
|---|
| 2026.03.27 | ₩16,800 | ₩16,990 | ₩16,530 | ₩16,880 | +0.48% | 8.2만 |
|---|
| 2026.03.26 | ₩16,940 | ₩17,020 | ₩16,140 | ₩16,720 | -1.30% | 5만 |
|---|
| 2026.03.25 | ₩17,150 | ₩17,170 | ₩16,800 | ₩17,020 | -0.76% | 6.6만 |
|---|
| 2026.03.24 | ₩16,730 | ₩17,190 | ₩16,450 | ₩17,190 | +2.75% | 6.8만 |
|---|
| 2026.03.23 | ₩17,000 | ₩17,350 | ₩16,530 | ₩16,540 | -2.71% | 5만 |
|---|
| 2026.03.20 | ₩16,300 | ₩17,160 | ₩16,280 | ₩17,100 | +4.91% | 11.9만 |
|---|
| 2026.03.19 | ₩16,780 | ₩16,900 | ₩15,940 | ₩16,180 | -3.58% | 47.9만 |
|---|
| 2026.03.18 | ₩16,940 | ₩17,150 | ₩16,660 | ₩16,850 | -0.53% | 7.7만 |
|---|
| 2026.03.17 | ₩17,140 | ₩17,140 | ₩16,690 | ₩16,930 | -1.23% | 8.7만 |
|---|
| 2026.03.16 | ₩17,470 | ₩17,640 | ₩16,430 | ₩16,740 | -4.18% | 24.7만 |
|---|
| 2026.03.13 | ₩17,380 | ₩17,590 | ₩16,960 | ₩17,460 | +0.46% | 12.9만 |
|---|
| 2026.03.12 | ₩17,570 | ₩17,710 | ₩17,300 | ₩17,640 | +0.40% | 7.9만 |
|---|
| 2026.03.11 | ₩17,130 | ₩18,000 | ₩17,120 | ₩17,730 | +3.50% | 8.3만 |
|---|
| 2026.03.10 | ₩16,610 | ₩17,180 | ₩16,560 | ₩17,130 | +3.13% | 7.1만 |
|---|
| 2026.03.09 | ₩15,980 | ₩16,580 | ₩15,600 | ₩16,580 | +3.75% | 11.3만 |
|---|
| 2026.03.06 | ₩16,580 | ₩16,580 | ₩16,000 | ₩16,550 | -0.18% | 5.9만 |
|---|
| 2026.03.05 | ₩17,440 | ₩17,440 | ₩15,950 | ₩16,430 | -5.79% | 6.6만 |
|---|
| 2026.03.04 | ₩16,700 | ₩16,700 | ₩15,290 | ₩15,630 | -6.41% | 15.1만 |
|---|
| 2026.03.03 | ₩16,870 | ₩17,080 | ₩16,710 | ₩16,720 | -0.89% | 5.8만 |
|---|
| 2026.02.27 | ₩16,800 | ₩17,190 | ₩16,760 | ₩17,110 | +1.85% | 4.9만 |
|---|
| 2026.02.26 | ₩17,440 | ₩17,440 | ₩16,880 | ₩16,900 | -3.10% | 4만 |
|---|
| 2026.02.25 | ₩17,520 | ₩17,590 | ₩17,320 | ₩17,330 | -1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩17,390 | ₩17,650 | ₩17,210 | ₩17,510 | +0.69% | 5.4만 |
|---|
| 2026.02.23 | ₩16,970 | ₩17,400 | ₩16,830 | ₩17,380 | +2.42% | 4.4만 |
|---|
| 2026.02.20 | ₩16,940 | ₩17,050 | ₩16,660 | ₩16,900 | -0.24% | 4.3만 |
|---|
| 2026.02.19 | ₩17,850 | ₩17,850 | ₩16,850 | ₩17,010 | -4.71% | 26.8만 |
|---|
| 2026.02.13 | ₩17,550 | ₩18,140 | ₩17,220 | ₩17,700 | +0.85% | 15.4만 |
|---|
| 2026.02.12 | ₩17,620 | ₩17,900 | ₩17,300 | ₩17,540 | -0.45% | 7.7만 |
|---|
| 2026.02.11 | ₩17,480 | ₩17,640 | ₩16,970 | ₩17,620 | +0.80% | 7.8만 |
|---|
| 2026.02.10 | ₩16,550 | ₩17,400 | ₩16,400 | ₩17,400 | +5.14% | 9.6만 |
|---|
| 2026.02.09 | ₩16,790 | ₩16,790 | ₩15,830 | ₩16,440 | -2.08% | 4.3만 |
|---|
| 2026.02.06 | ₩16,370 | ₩16,440 | ₩15,840 | ₩16,210 | -0.98% | 3.6만 |
|---|
| 2026.02.05 | ₩16,450 | ₩16,540 | ₩16,210 | ₩16,370 | -0.49% | 25.9만 |
|---|
| 2026.02.04 | ₩16,280 | ₩17,040 | ₩16,160 | ₩16,450 | +1.04% | 3.8만 |
|---|
| 2026.02.03 | ₩16,690 | ₩16,840 | ₩16,140 | ₩16,360 | -1.98% | 6.3만 |
|---|
| 2026.02.02 | ₩17,050 | ₩17,300 | ₩16,450 | ₩16,560 | -2.87% | 7.6만 |
|---|
| 2026.01.30 | ₩17,440 | ₩17,660 | ₩17,180 | ₩17,330 | -0.63% | 9.4만 |
|---|
| 2026.01.29 | ₩17,180 | ₩17,650 | ₩17,060 | ₩17,530 | +2.04% | 11.9만 |
|---|
| 2026.01.28 | ₩17,000 | ₩17,200 | ₩16,300 | ₩17,010 | +0.06% | 7.4만 |
|---|
| 2026.01.27 | ₩16,970 | ₩17,380 | ₩16,650 | ₩16,930 | -0.24% | 9.2만 |
|---|
| 2026.01.26 | ₩17,160 | ₩17,300 | ₩16,840 | ₩16,970 | -1.11% | 7.2만 |
|---|
| 2026.01.23 | ₩16,890 | ₩17,280 | ₩16,860 | ₩17,240 | +2.07% | 7.8만 |
|---|
| 2026.01.22 | ₩16,690 | ₩17,000 | ₩16,470 | ₩16,850 | +0.96% | 9.6만 |
|---|
| 2026.01.21 | ₩16,440 | ₩16,520 | ₩16,230 | ₩16,400 | -0.24% | 7.4만 |
|---|
| 2026.01.20 | ₩15,950 | ₩16,600 | ₩15,840 | ₩16,450 | +3.13% | 6.2만 |
|---|
| 2026.01.19 | ₩15,990 | ₩15,990 | ₩15,520 | ₩15,730 | -1.63% | 13.4만 |
|---|
| 2026.01.16 | ₩16,280 | ₩16,280 | ₩15,810 | ₩15,830 | -2.76% | 4.8만 |
|---|
| 2026.01.15 | ₩16,190 | ₩16,560 | ₩16,090 | ₩16,130 | -0.37% | 4.8만 |
|---|
| 2026.01.14 | ₩15,700 | ₩16,260 | ₩15,700 | ₩16,070 | +2.36% | 10.1만 |
|---|
| 2026.01.13 | ₩16,150 | ₩16,180 | ₩15,780 | ₩15,850 | -1.86% | 3.7만 |
|---|
| 2026.01.12 | ₩16,430 | ₩16,430 | ₩15,840 | ₩15,870 | -3.41% | 6.3만 |
|---|
| 2026.01.09 | ₩16,250 | ₩16,830 | ₩16,160 | ₩16,450 | +1.23% | 7.8만 |
|---|
| 2026.01.08 | ₩16,570 | ₩16,600 | ₩16,110 | ₩16,130 | -2.66% | 5.3만 |
|---|
| 2026.01.07 | ₩16,300 | ₩16,500 | ₩16,190 | ₩16,440 | +0.86% | 7.2만 |
|---|
| 2026.01.06 | ₩16,600 | ₩16,600 | ₩16,100 | ₩16,250 | -2.11% | 3.2만 |
|---|
| 2026.01.05 | ₩16,240 | ₩16,590 | ₩16,240 | ₩16,410 | +1.05% | 7.4만 |
|---|
| 2026.01.02 | ₩16,960 | ₩16,960 | ₩15,300 | ₩16,330 | -3.71% | 12.8만 |
|---|
| 2025.12.30 | ₩17,050 | ₩17,180 | ₩16,860 | ₩17,000 | -0.29% | 5.2만 |
|---|
| 2025.12.29 | ₩17,310 | ₩17,310 | ₩16,940 | ₩17,000 | -1.79% | 4.6만 |
|---|
| 2025.12.26 | ₩17,560 | ₩17,720 | ₩17,100 | ₩17,120 | -2.51% | 5.1만 |
|---|
| 2025.12.24 | ₩17,380 | ₩17,840 | ₩17,110 | ₩17,490 | +0.63% | 9.4만 |
|---|
| 2025.12.23 | ₩17,350 | ₩17,520 | ₩16,600 | ₩17,310 | -0.23% | 9만 |
|---|
| 2025.12.22 | ₩17,500 | ₩17,970 | ₩17,310 | ₩17,350 | -0.86% | 6.6만 |
|---|
| 2025.12.19 | ₩17,900 | ₩17,990 | ₩17,510 | ₩17,590 | -1.73% | 16만 |
|---|
| 2025.12.18 | ₩17,810 | ₩18,060 | ₩17,350 | ₩17,800 | -0.06% | 13.5만 |
|---|
| 2025.12.17 | ₩18,020 | ₩18,130 | ₩17,410 | ₩17,800 | -1.22% | 7.8만 |
|---|
| 2025.12.16 | ₩18,400 | ₩18,500 | ₩17,930 | ₩17,950 | -2.45% | 20.1만 |
|---|
| 2025.12.15 | ₩17,860 | ₩18,470 | ₩17,750 | ₩18,200 | +1.90% | 16.7만 |
|---|
| 2025.12.12 | ₩17,940 | ₩18,040 | ₩17,520 | ₩17,950 | +0.06% | 16.7만 |
|---|
| 2025.12.11 | ₩17,390 | ₩18,000 | ₩17,190 | ₩17,940 | +3.16% | 19.5만 |
|---|
| 2025.12.10 | ₩16,930 | ₩17,350 | ₩16,600 | ₩17,250 | +1.89% | 14.5만 |
|---|
| 2025.12.09 | ₩16,850 | ₩17,070 | ₩16,740 | ₩16,930 | +0.47% | 9.4만 |
|---|
| 2025.12.08 | ₩16,830 | ₩16,890 | ₩16,540 | ₩16,850 | +0.12% | 21.7만 |
|---|
| 2025.12.05 | ₩16,630 | ₩16,840 | ₩16,560 | ₩16,830 | +1.20% | 6만 |
|---|
| 2025.12.04 | ₩17,200 | ₩17,320 | ₩16,100 | ₩16,600 | -3.49% | 32.1만 |
|---|
| 2025.12.03 | ₩17,040 | ₩17,280 | ₩16,980 | ₩17,180 | +0.82% | 4만 |
|---|
| 2025.12.02 | ₩16,770 | ₩17,150 | ₩16,670 | ₩17,130 | +2.15% | 6.9만 |
|---|
| 2025.12.01 | ₩17,200 | ₩17,270 | ₩16,650 | ₩16,850 | -2.03% | 12.4만 |
|---|
| 2025.11.28 | ₩17,380 | ₩17,440 | ₩17,000 | ₩17,200 | -1.04% | 6.8만 |
|---|
| 2025.11.27 | ₩17,500 | ₩17,500 | ₩17,210 | ₩17,320 | -1.03% | 3.8만 |
|---|
| 2025.11.26 | ₩16,980 | ₩17,400 | ₩16,950 | ₩17,300 | +1.88% | 7.7만 |
|---|
| 2025.11.25 | ₩16,820 | ₩17,090 | ₩16,690 | ₩16,920 | +0.59% | 7.5만 |
|---|
| 2025.11.24 | ₩16,930 | ₩17,040 | ₩16,670 | ₩16,750 | -1.06% | 8.4만 |
|---|
| 2025.11.21 | ₩17,200 | ₩17,250 | ₩16,840 | ₩17,020 | -1.05% | 5만 |
|---|
| 2025.11.20 | ₩15,780 | ₩17,540 | ₩15,780 | ₩17,490 | +10.84% | 29.8만 |
|---|
| 2025.11.19 | ₩15,540 | ₩16,040 | ₩14,760 | ₩15,860 | +2.06% | 13만 |
|---|
| 2025.11.18 | ₩15,690 | ₩15,880 | ₩15,470 | ₩15,570 | -0.76% | 9.5만 |
|---|
| 2025.11.17 | ₩16,150 | ₩16,150 | ₩15,380 | ₩15,500 | -4.02% | 5.8만 |
|---|
| 2025.11.14 | ₩15,690 | ₩16,130 | ₩15,600 | ₩16,130 | +2.80% | 17만 |
|---|
| 2025.11.13 | ₩16,200 | ₩16,270 | ₩15,670 | ₩15,690 | -3.15% | 10.9만 |
|---|
| 2025.11.12 | ₩16,010 | ₩16,180 | ₩15,860 | ₩16,070 | +0.37% | 9만 |
|---|
| 2025.11.11 | ₩16,030 | ₩16,400 | ₩15,750 | ₩15,780 | -1.56% | 10.4만 |
|---|
| 2025.11.10 | ₩15,430 | ₩16,050 | ₩15,410 | ₩16,000 | +3.69% | 11.6만 |
|---|
| 2025.11.07 | ₩15,330 | ₩15,590 | ₩15,000 | ₩15,400 | +0.46% | 11.4만 |
|---|
| 2025.11.06 | ₩14,900 | ₩15,550 | ₩14,800 | ₩15,400 | +3.36% | 21.6만 |
|---|
| 2025.11.05 | ₩14,580 | ₩14,850 | ₩14,240 | ₩14,760 | +1.23% | 14.9만 |
|---|
| 2025.11.04 | ₩14,650 | ₩14,870 | ₩14,420 | ₩14,580 | -0.48% | 13.8만 |
|---|
| 2025.11.03 | ₩14,500 | ₩14,870 | ₩14,490 | ₩14,590 | +0.62% | 25.2만 |
|---|
| 2025.10.31 | ₩13,850 | ₩14,630 | ₩13,750 | ₩14,490 | +4.62% | 33.5만 |
|---|
| 2025.10.30 | ₩13,870 | ₩14,020 | ₩13,600 | ₩13,760 | -0.79% | 17만 |
|---|
| 2025.10.29 | ₩13,860 | ₩13,890 | ₩13,525 | ₩13,630 | -1.66% | 14.6만 |
|---|
| 2025.10.28 | ₩13,400 | ₩13,990 | ₩13,360 | ₩13,850 | +3.36% | 32.3만 |
|---|
| 2025.10.27 | ₩13,140 | ₩13,390 | ₩13,070 | ₩13,330 | +1.45% | 14.2만 |
|---|
| 2025.10.24 | ₩13,150 | ₩13,270 | ₩13,010 | ₩13,060 | -0.68% | 28.7만 |
|---|
| 2025.10.23 | ₩13,380 | ₩13,390 | ₩13,180 | ₩13,190 | -1.42% | 4.3만 |
|---|
| 2025.10.22 | ₩13,340 | ₩13,450 | ₩13,210 | ₩13,330 | -0.07% | 4.4만 |
|---|
| 2025.10.21 | ₩13,620 | ₩13,700 | ₩13,100 | ₩13,230 | -2.86% | 20.8만 |
|---|
| 2025.10.20 | ₩13,450 | ₩13,700 | ₩13,220 | ₩13,530 | +0.59% | 11.6만 |
|---|
| 2025.10.17 | ₩13,640 | ₩13,640 | ₩13,300 | ₩13,420 | -1.61% | 8.6만 |
|---|
| 2025.10.16 | ₩13,600 | ₩13,670 | ₩13,430 | ₩13,640 | +0.29% | 4.9만 |
|---|
| 2025.10.15 | ₩13,240 | ₩13,500 | ₩13,240 | ₩13,490 | +1.89% | 8.2만 |
|---|
| 2025.10.14 | ₩13,400 | ₩13,630 | ₩13,200 | ₩13,290 | -0.82% | 5.6만 |
|---|
| 2025.10.13 | ₩13,500 | ₩13,530 | ₩13,350 | ₩13,450 | -0.37% | 5.1만 |
|---|
| 2025.10.10 | ₩14,060 | ₩14,060 | ₩13,480 | ₩13,540 | -3.70% | 12.5만 |
|---|