시장 데이터를 불러오는 중
전체 종목
나이소스 과거 주가
NiSource Inc Common Stock · NI · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NiSource Inc Common Stock · NI · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,414 | ₩54,937 | ₩54,320 | ₩54,682 | +0.49% | 320.9만 |
| 2026.10.08 | ₩54,347 | ₩54,534 | ₩53,837 | ₩54,373 | +0.05% | 401.3만 |
| 2026.10.07 | ₩54,481 | ₩54,789 | ₩54,078 | ₩54,387 | -0.17% | 490.2만 |
| 2026.10.06 | ₩53,998 | ₩54,601 | ₩53,112 | ₩54,561 | +1.04% | 600.8만 |
| 2026.10.05 | ₩52,992 | ₩53,448 | ₩52,683 | ₩53,059 | +0.13% | 407.3만 |
| 2026.10.02 | ₩53,340 | ₩53,676 | ₩52,831 | ₩52,898 | -0.83% | 419.1만 |
| 2026.10.01 | ₩52,294 | ₩53,045 | ₩51,543 | ₩52,992 | +1.33% | 578.8만 |
| 2026.09.30 | ₩52,750 | ₩53,059 | ₩52,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,321 |
| -0.81% |
| 694.7만 |
| 2026.09.29 | ₩52,267 | ₩53,086 | ₩52,146 | ₩52,750 | +0.92% | 641.5만 |
|---|
| 2026.09.28 | ₩52,831 | ₩52,911 | ₩52,388 | ₩52,455 | -0.71% | 600.1만 |
|---|
| 2026.09.25 | ₩52,482 | ₩53,086 | ₩52,307 | ₩52,884 | +0.77% | 500.5만 |
|---|
| 2026.09.24 | ₩52,790 | ₩53,045 | ₩52,254 | ₩52,482 | -0.58% | 658.1만 |
|---|
| 2026.09.23 | ₩53,247 | ₩53,314 | ₩52,321 | ₩52,656 | -1.11% | 847.2만 |
|---|
| 2026.09.22 | ₩54,186 | ₩54,373 | ₩53,488 | ₩53,501 | -1.26% | 711.9만 |
|---|
| 2026.09.21 | ₩54,521 | ₩54,682 | ₩54,078 | ₩54,360 | -0.30% | 827.8만 |
|---|
| 2026.09.18 | ₩54,441 | ₩54,588 | ₩54,253 | ₩54,441 | 0.00% | 990.1만 |
|---|
| 2026.09.17 | ₩54,830 | ₩55,071 | ₩54,454 | ₩54,883 | +0.10% | 417.1만 |
|---|
| 2026.09.16 | ₩54,843 | ₩55,125 | ₩54,293 | ₩54,548 | -0.54% | 420.8만 |
|---|
| 2026.09.15 | ₩55,152 | ₩55,272 | ₩54,360 | ₩54,454 | -1.26% | 330.5만 |
|---|
| 2026.09.14 | ₩55,715 | ₩55,916 | ₩54,923 | ₩55,098 | -1.11% | 430.3만 |
|---|
| 2026.09.11 | ₩55,863 | ₩56,211 | ₩55,487 | ₩55,554 | -0.55% | 362.6만 |
|---|
| 2026.09.10 | ₩56,158 | ₩56,346 | ₩55,487 | ₩55,567 | -1.05% | 529.8만 |
|---|
| 2026.09.09 | ₩56,117 | ₩56,413 | ₩55,541 | ₩55,903 | -0.38% | 436.7만 |
|---|
| 2026.09.08 | ₩55,487 | ₩56,587 | ₩55,487 | ₩56,211 | +1.31% | 512.9만 |
|---|
| 2026.09.04 | ₩55,514 | ₩55,863 | ₩55,219 | ₩55,527 | +0.02% | 466.9만 |
|---|
| 2026.09.03 | ₩55,406 | ₩56,064 | ₩55,326 | ₩55,889 | +0.87% | 478.7만 |
|---|
| 2026.09.02 | ₩54,722 | ₩55,259 | ₩54,481 | ₩55,205 | +0.88% | 515.4만 |
|---|
| 2026.09.01 | ₩55,058 | ₩55,380 | ₩54,682 | ₩54,950 | -0.19% | 693.9만 |
|---|
| 2026.08.31 | ₩54,253 | ₩55,111 | ₩53,783 | ₩54,897 | +1.19% | 691.8만 |
|---|
| 2026.08.28 | ₩55,406 | ₩55,406 | ₩54,320 | ₩54,427 | -1.77% | 306.5만 |
|---|
| 2026.08.27 | ₩54,749 | ₩55,111 | ₩54,481 | ₩54,950 | +0.37% | 372.4만 |
|---|
| 2026.08.26 | ₩54,481 | ₩55,339 | ₩54,481 | ₩55,178 | +1.28% | 507.4만 |
|---|
| 2026.08.25 | ₩54,870 | ₩55,111 | ₩54,534 | ₩54,534 | -0.61% | 443.4만 |
|---|
| 2026.08.24 | ₩54,548 | ₩54,856 | ₩54,320 | ₩54,776 | +0.42% | 568만 |
|---|
| 2026.08.21 | ₩56,037 | ₩56,855 | ₩54,481 | ₩54,494 | -2.75% | 568.1만 |
|---|
| 2026.08.20 | ₩55,675 | ₩56,654 | ₩55,581 | ₩55,863 | +0.34% | 635.9만 |
|---|
| 2026.08.19 | ₩56,667 | ₩56,708 | ₩55,782 | ₩55,849 | -1.44% | 680.9만 |
|---|
| 2026.08.18 | ₩57,982 | ₩57,982 | ₩56,359 | ₩56,507 | -2.55% | 442만 |
|---|
| 2026.08.17 | ₩56,694 | ₩56,855 | ₩56,292 | ₩56,842 | +0.26% | 549.5만 |
|---|
| 2026.08.14 | ₩56,319 | ₩57,204 | ₩56,319 | ₩57,016 | +1.24% | 472만 |
|---|
| 2026.08.13 | ₩56,600 | ₩56,828 | ₩56,399 | ₩56,453 | -0.26% | 469.7만 |
|---|
| 2026.08.12 | ₩56,104 | ₩56,842 | ₩55,903 | ₩56,332 | +0.41% | 653.1만 |
|---|
| 2026.08.11 | ₩55,983 | ₩56,493 | ₩55,554 | ₩56,359 | +0.67% | 757.9만 |
|---|
| 2026.08.10 | ₩56,802 | ₩56,802 | ₩55,943 | ₩56,050 | -1.32% | 767.3만 |
|---|
| 2026.08.07 | ₩57,888 | ₩58,103 | ₩57,083 | ₩57,164 | -1.25% | 766.7만 |
|---|
| 2026.08.06 | ₩58,063 | ₩58,371 | ₩57,285 | ₩58,197 | +0.23% | 920.9만 |
|---|
| 2026.08.05 | ₩57,633 | ₩59,015 | ₩56,278 | ₩57,566 | -0.12% | 1356.5만 |
|---|
| 2026.08.04 | ₩59,726 | ₩59,954 | ₩58,613 | ₩59,740 | +0.02% | 688.5만 |
|---|
| 2026.08.03 | ₩59,498 | ₩60,397 | ₩59,364 | ₩59,740 | +0.41% | 495.4만 |
|---|
| 2026.07.31 | ₩60,035 | ₩60,317 | ₩59,606 | ₩59,606 | -0.72% | 449.8만 |
|---|
| 2026.07.30 | ₩60,652 | ₩60,732 | ₩59,458 | ₩60,464 | -0.31% | 564.5만 |
|---|
| 2026.07.29 | ₩61,350 | ₩61,578 | ₩60,075 | ₩60,115 | -2.01% | 441.6만 |
|---|
| 2026.07.28 | ₩62,128 | ₩62,423 | ₩61,350 | ₩61,350 | -1.25% | 374.3만 |
|---|
| 2026.07.27 | ₩62,436 | ₩62,637 | ₩61,282 | ₩61,457 | -1.57% | 273.5만 |
|---|
| 2026.07.24 | ₩63,026 | ₩63,147 | ₩62,383 | ₩62,624 | -0.64% | 384만 |
|---|
| 2026.07.23 | ₩61,980 | ₩63,080 | ₩61,792 | ₩62,718 | +1.19% | 306.6만 |
|---|
| 2026.07.22 | ₩61,390 | ₩62,544 | ₩61,309 | ₩62,476 | +1.77% | 384.5만 |
|---|
| 2026.07.21 | ₩61,470 | ₩61,470 | ₩60,142 | ₩60,867 | -0.98% | 835.1만 |
|---|
| 2026.07.20 | ₩61,980 | ₩62,235 | ₩60,692 | ₩60,867 | -1.80% | 461.6만 |
|---|
| 2026.07.17 | ₩62,383 | ₩63,040 | ₩61,430 | ₩61,685 | -1.12% | 577.2만 |
|---|
| 2026.07.16 | ₩61,350 | ₩62,154 | ₩61,202 | ₩62,074 | +1.18% | 514.8만 |
|---|
| 2026.07.15 | ₩62,503 | ₩62,664 | ₩61,001 | ₩61,323 | -1.89% | 519.5만 |
|---|
| 2026.07.14 | ₩63,684 | ₩63,778 | ₩62,396 | ₩62,544 | -1.79% | 513.1만 |
|---|
| 2026.07.13 | ₩63,013 | ₩63,509 | ₩62,986 | ₩63,147 | +0.21% | 451.3만 |
|---|
| 2026.07.10 | ₩62,570 | ₩63,241 | ₩62,450 | ₩62,919 | +0.56% | 298.3만 |
|---|
| 2026.07.09 | ₩63,644 | ₩63,644 | ₩62,517 | ₩62,597 | -1.64% | 338.6만 |
|---|
| 2026.07.08 | ₩63,952 | ₩64,059 | ₩62,731 | ₩62,852 | -1.72% | 490.3만 |
|---|
| 2026.07.07 | ₩63,550 | ₩64,475 | ₩63,550 | ₩63,711 | +0.25% | 301.7만 |
|---|
| 2026.07.06 | ₩63,966 | ₩64,153 | ₩63,080 | ₩63,120 | -1.32% | 393.3만 |
|---|
| 2026.07.02 | ₩63,509 | ₩64,153 | ₩63,026 | ₩64,153 | +1.01% | 565.1만 |
|---|
| 2026.07.01 | ₩63,791 | ₩63,992 | ₩62,866 | ₩62,879 | -1.43% | 512만 |
|---|
| 2026.06.30 | ₩63,925 | ₩64,636 | ₩63,724 | ₩63,791 | -0.21% | 846.4만 |
|---|
| 2026.06.29 | ₩65,482 | ₩66,018 | ₩64,314 | ₩64,596 | -1.35% | 662만 |
|---|
| 2026.06.26 | ₩64,636 | ₩65,844 | ₩64,475 | ₩65,844 | +1.87% | 658.4만 |
|---|
| 2026.06.25 | ₩64,381 | ₩64,905 | ₩63,764 | ₩64,140 | -0.38% | 564.9만 |
|---|
| 2026.06.24 | ₩63,348 | ₩63,966 | ₩63,147 | ₩63,899 | +0.87% | 425.8만 |
|---|
| 2026.06.23 | ₩63,335 | ₩64,046 | ₩61,940 | ₩63,402 | +0.11% | 633.6만 |
|---|
| 2026.06.22 | ₩62,973 | ₩64,261 | ₩62,503 | ₩63,899 | +1.47% | 386.2만 |
|---|
| 2026.06.18 | ₩63,228 | ₩63,603 | ₩62,839 | ₩63,402 | +0.28% | 612.4만 |
|---|
| 2026.06.17 | ₩63,603 | ₩64,234 | ₩62,409 | ₩62,745 | -1.35% | 552.3만 |
|---|
| 2026.06.16 | ₩63,912 | ₩64,502 | ₩63,644 | ₩64,019 | +0.17% | 241.8만 |
|---|
| 2026.06.15 | ₩63,120 | ₩64,127 | ₩62,959 | ₩63,684 | +0.89% | 352.2만 |
|---|
| 2026.06.12 | ₩62,852 | ₩63,483 | ₩62,785 | ₩63,335 | +0.77% | 302.9만 |
|---|
| 2026.06.11 | ₩62,906 | ₩63,389 | ₩62,409 | ₩62,544 | -0.58% | 321.1만 |
|---|
| 2026.06.10 | ₩62,678 | ₩62,678 | ₩62,074 | ₩62,557 | -0.19% | 319.8만 |
|---|
| 2026.06.09 | ₩61,846 | ₩62,490 | ₩61,524 | ₩62,154 | +0.50% | 275.2만 |
|---|
| 2026.06.08 | ₩62,772 | ₩62,772 | ₩61,296 | ₩61,511 | -2.01% | 332.2만 |
|---|
| 2026.06.05 | ₩61,739 | ₩62,866 | ₩61,712 | ₩62,530 | +1.28% | 294.9만 |
|---|
| 2026.06.04 | ₩61,309 | ₩61,618 | ₩60,571 | ₩61,511 | +0.33% | 344.8만 |
|---|
| 2026.06.03 | ₩61,672 | ₩62,490 | ₩61,081 | ₩61,081 | -0.96% | 429.8만 |
|---|
| 2026.06.02 | ₩60,665 | ₩61,537 | ₩60,491 | ₩61,524 | +1.42% | 313.5만 |
|---|
| 2026.06.01 | ₩61,417 | ₩61,537 | ₩60,504 | ₩60,504 | -1.49% | 337.7만 |
|---|
| 2026.05.29 | ₩62,651 | ₩62,892 | ₩61,819 | ₩62,007 | -1.03% | 447.6만 |
|---|
| 2026.05.28 | ₩63,603 | ₩63,966 | ₩62,530 | ₩62,745 | -1.35% | 330.1만 |
|---|
| 2026.05.27 | ₩63,979 | ₩64,207 | ₩63,536 | ₩63,684 | -0.46% | 250.6만 |
|---|
| 2026.05.26 | ₩64,395 | ₩64,462 | ₩63,912 | ₩64,127 | -0.42% | 316.6만 |
|---|
| 2026.05.22 | ₩64,140 | ₩64,288 | ₩63,563 | ₩64,194 | +0.08% | 249만 |
|---|
| 2026.05.21 | ₩63,295 | ₩64,194 | ₩63,187 | ₩64,006 | +1.12% | 447.2만 |
|---|
| 2026.05.20 | ₩64,180 | ₩64,261 | ₩63,080 | ₩63,080 | -1.71% | 535만 |
|---|
| 2026.05.19 | ₩62,329 | ₩63,979 | ₩61,980 | ₩63,617 | +2.07% | 454만 |
|---|
| 2026.05.18 | ₩62,651 | ₩63,040 | ₩61,993 | ₩62,450 | -0.32% | 382.9만 |
|---|
| 2026.05.15 | ₩63,268 | ₩63,268 | ₩61,926 | ₩62,114 | -1.82% | 390.9만 |
|---|
| 2026.05.14 | ₩62,946 | ₩63,644 | ₩62,906 | ₩63,617 | +1.07% | 288.5만 |
|---|
| 2026.05.13 | ₩63,094 | ₩63,469 | ₩62,557 | ₩63,120 | +0.04% | 268.5만 |
|---|
| 2026.05.12 | ₩63,013 | ₩63,711 | ₩62,798 | ₩63,308 | +0.47% | 419.3만 |
|---|
| 2026.05.11 | ₩63,147 | ₩63,684 | ₩62,892 | ₩63,094 | -0.08% | 507.9만 |
|---|
| 2026.05.08 | ₩63,375 | ₩63,456 | ₩62,597 | ₩62,678 | -1.10% | 385.3만 |
|---|
| 2026.05.07 | ₩63,563 | ₩63,805 | ₩62,490 | ₩63,080 | -0.76% | 615.5만 |
|---|
| 2026.05.06 | ₩64,811 | ₩65,253 | ₩62,986 | ₩63,738 | -1.66% | 1219.5만 |
|---|
| 2026.05.05 | ₩64,623 | ₩65,347 | ₩64,381 | ₩64,650 | +0.04% | 527.8만 |
|---|
| 2026.05.04 | ₩64,274 | ₩64,905 | ₩63,966 | ₩64,502 | +0.35% | 565.4만 |
|---|
| 2026.05.01 | ₩64,797 | ₩65,710 | ₩64,395 | ₩64,502 | -0.46% | 468.7만 |
|---|
| 2026.04.30 | ₩64,596 | ₩65,629 | ₩63,442 | ₩64,771 | +0.27% | 1009.9만 |
|---|
| 2026.04.29 | ₩64,891 | ₩65,374 | ₩64,516 | ₩64,636 | -0.39% | 585.6만 |
|---|
| 2026.04.28 | ₩65,119 | ₩65,294 | ₩64,610 | ₩65,066 | -0.08% | 855.5만 |
|---|
| 2026.04.27 | ₩64,529 | ₩65,200 | ₩64,516 | ₩64,690 | +0.25% | 614.8만 |
|---|
| 2026.04.24 | ₩64,771 | ₩64,864 | ₩64,288 | ₩64,381 | -0.60% | 340.3만 |
|---|
| 2026.04.23 | ₩63,268 | ₩64,985 | ₩63,268 | ₩64,784 | +2.40% | 398.3만 |
|---|
| 2026.04.22 | ₩63,469 | ₩63,831 | ₩62,369 | ₩62,852 | -0.97% | 441.7만 |
|---|
| 2026.04.21 | ₩64,516 | ₩64,623 | ₩62,933 | ₩62,959 | -2.41% | 513만 |
|---|
| 2026.04.20 | ₩64,623 | ₩65,012 | ₩63,912 | ₩64,100 | -0.81% | 438.9만 |
|---|
| 2026.04.17 | ₩65,160 | ₩65,508 | ₩64,153 | ₩64,811 | -0.54% | 970.8만 |
|---|
| 2026.04.16 | ₩63,442 | ₩64,113 | ₩63,040 | ₩64,019 | +0.91% | 410.1만 |
|---|
| 2026.04.15 | ₩63,107 | ₩63,899 | ₩62,718 | ₩63,550 | +0.70% | 503.6만 |
|---|
| 2026.04.14 | ₩63,201 | ₩63,550 | ₩62,651 | ₩63,348 | +0.23% | 451.7만 |
|---|
| 2026.04.13 | ₩64,328 | ₩64,422 | ₩62,919 | ₩63,308 | -1.58% | 296.5만 |
|---|
| 2026.04.10 | ₩64,891 | ₩65,240 | ₩64,247 | ₩64,462 | -0.66% | 314.7만 |
|---|
| 2026.04.09 | ₩64,489 | ₩65,414 | ₩64,462 | ₩65,025 | +0.83% | 370.4만 |
|---|
| 2026.04.08 | ₩63,818 | ₩64,583 | ₩63,469 | ₩64,529 | +1.11% | 324.1만 |
|---|
| 2026.04.07 | ₩63,187 | ₩64,113 | ₩63,000 | ₩63,925 | +1.17% | 354.6만 |
|---|
| 2026.04.06 | ₩63,389 | ₩63,751 | ₩63,161 | ₩63,241 | -0.23% | 201.7만 |
|---|
| 2026.04.02 | ₩62,933 | ₩63,751 | ₩62,678 | ₩63,711 | +1.24% | 198.2만 |
|---|
| 2026.04.01 | ₩62,490 | ₩63,389 | ₩62,289 | ₩62,919 | +0.69% | 232.2만 |
|---|
| 2026.03.31 | ₩62,570 | ₩63,013 | ₩61,926 | ₩62,597 | +0.04% | 480.3만 |
|---|
| 2026.03.30 | ₩62,839 | ₩62,906 | ₩62,034 | ₩62,383 | -0.73% | 292.5만 |
|---|
| 2026.03.27 | ₩60,867 | ₩62,262 | ₩60,558 | ₩61,672 | +1.32% | 428.9만 |
|---|
| 2026.03.26 | ₩60,987 | ₩61,511 | ₩60,853 | ₩60,960 | -0.04% | 271.1만 |
|---|
| 2026.03.25 | ₩61,792 | ₩61,993 | ₩61,054 | ₩61,282 | -0.83% | 217.1만 |
|---|
| 2026.03.24 | ₩60,585 | ₩61,833 | ₩60,531 | ₩61,282 | +1.15% | 360.4만 |
|---|
| 2026.03.23 | ₩61,913 | ₩61,913 | ₩60,840 | ₩61,001 | -1.47% | 244.8만 |
|---|
| 2026.03.20 | ₩62,611 | ₩62,825 | ₩59,927 | ₩60,397 | -3.54% | 594.1만 |
|---|
| 2026.03.19 | ₩62,275 | ₩62,959 | ₩62,020 | ₩62,637 | +0.58% | 244.5만 |
|---|
| 2026.03.18 | ₩63,187 | ₩63,187 | ₩62,342 | ₩62,544 | -1.02% | 269.2만 |
|---|
| 2026.03.17 | ₩64,046 | ₩64,073 | ₩63,389 | ₩63,402 | -1.01% | 222.9만 |
|---|
| 2026.03.16 | ₩64,234 | ₩64,341 | ₩63,590 | ₩63,684 | -0.86% | 219.8만 |
|---|
| 2026.03.13 | ₩63,402 | ₩63,992 | ₩63,295 | ₩63,577 | +0.28% | 345.9만 |
|---|
| 2026.03.12 | ₩62,007 | ₩63,268 | ₩61,672 | ₩62,637 | +1.02% | 360.6만 |
|---|
| 2026.03.11 | ₩62,248 | ₩62,664 | ₩61,953 | ₩62,061 | -0.30% | 282만 |
|---|
| 2026.03.10 | ₩62,919 | ₩63,295 | ₩62,342 | ₩62,476 | -0.70% | 380만 |
|---|
| 2026.03.09 | ₩62,007 | ₩63,322 | ₩61,551 | ₩63,094 | +1.75% | 503.7만 |
|---|
| 2026.03.06 | ₩62,597 | ₩62,866 | ₩61,739 | ₩62,329 | -0.43% | 408.6만 |
|---|
| 2026.03.05 | ₩63,335 | ₩63,684 | ₩62,423 | ₩63,107 | -0.36% | 335.7만 |
|---|
| 2026.03.04 | ₩62,637 | ₩63,952 | ₩62,463 | ₩63,805 | +1.86% | 445.9만 |
|---|
| 2026.03.03 | ₩62,342 | ₩63,107 | ₩61,215 | ₩62,705 | +0.58% | 391.1만 |
|---|
| 2026.03.02 | ₩63,053 | ₩63,885 | ₩62,530 | ₩63,120 | +0.11% | 458.7만 |
|---|
| 2026.02.27 | ₩62,664 | ₩63,523 | ₩62,503 | ₩63,456 | +1.26% | 428.2만 |
|---|
| 2026.02.26 | ₩62,476 | ₩62,933 | ₩62,369 | ₩62,651 | +0.28% | 499.9만 |
|---|
| 2026.02.25 | ₩62,329 | ₩62,745 | ₩61,282 | ₩62,423 | +0.15% | 573.1만 |
|---|
| 2026.02.24 | ₩61,846 | ₩62,651 | ₩61,309 | ₩62,275 | +0.69% | 533.7만 |
|---|
| 2026.02.23 | ₩62,490 | ₩62,973 | ₩61,792 | ₩61,980 | -0.82% | 279.4만 |
|---|
| 2026.02.20 | ₩61,752 | ₩62,222 | ₩61,095 | ₩62,208 | +0.74% | 286.3만 |
|---|
| 2026.02.19 | ₩60,773 | ₩61,524 | ₩60,773 | ₩61,470 | +1.15% | 287.3만 |
|---|
| 2026.02.18 | ₩62,557 | ₩62,624 | ₩60,679 | ₩60,773 | -2.85% | 384.8만 |
|---|
| 2026.02.17 | ₩62,758 | ₩63,120 | ₩62,450 | ₩62,664 | -0.15% | 424.9만 |
|---|
| 2026.02.13 | ₩60,491 | ₩62,248 | ₩60,249 | ₩62,195 | +2.82% | 619.1만 |
|---|
| 2026.02.12 | ₩60,531 | ₩61,390 | ₩59,847 | ₩60,612 | +0.13% | 632.3만 |
|---|
| 2026.02.11 | ₩60,665 | ₩61,202 | ₩59,874 | ₩59,914 | -1.24% | 687.7만 |
|---|
| 2026.02.10 | ₩59,834 | ₩60,370 | ₩59,418 | ₩60,008 | +0.29% | 615.1만 |
|---|
| 2026.02.09 | ₩59,082 | ₩59,699 | ₩58,599 | ₩59,632 | +0.93% | 488.8만 |
|---|
| 2026.02.06 | ₩59,498 | ₩59,740 | ₩58,237 | ₩59,163 | -0.56% | 374.3만 |
|---|
| 2026.02.05 | ₩59,109 | ₩59,485 | ₩58,573 | ₩58,935 | -0.30% | 332.8만 |
|---|
| 2026.02.04 | ₩59,324 | ₩59,699 | ₩58,841 | ₩59,069 | -0.43% | 789.6만 |
|---|
| 2026.02.03 | ₩58,720 | ₩59,552 | ₩58,693 | ₩58,975 | +0.43% | 606.1만 |
|---|
| 2026.02.02 | ₩59,592 | ₩60,088 | ₩58,935 | ₩59,069 | -0.88% | 469.6만 |
|---|
| 2026.01.30 | ₩59,793 | ₩59,941 | ₩58,774 | ₩59,418 | -0.63% | 494.5만 |
|---|
| 2026.01.29 | ₩59,927 | ₩60,303 | ₩59,243 | ₩59,901 | -0.04% | 438.9만 |
|---|
| 2026.01.28 | ₩59,606 | ₩59,927 | ₩59,324 | ₩59,471 | -0.23% | 495만 |
|---|
| 2026.01.27 | ₩58,948 | ₩59,820 | ₩58,693 | ₩59,552 | +1.02% | 348.2만 |
|---|
| 2026.01.26 | ₩58,546 | ₩59,136 | ₩58,465 | ₩58,908 | +0.62% | 293.4만 |
|---|
| 2026.01.23 | ₩58,398 | ₩58,492 | ₩57,566 | ₩58,237 | -0.28% | 263.3만 |
|---|
| 2026.01.22 | ₩58,908 | ₩59,069 | ₩58,049 | ₩58,385 | -0.89% | 374.1만 |
|---|
| 2026.01.21 | ₩58,733 | ₩58,894 | ₩57,808 | ₩58,747 | +0.02% | 695.8만 |
|---|
| 2026.01.20 | ₩58,935 | ₩59,163 | ₩58,116 | ₩58,224 | -1.21% | 622.2만 |
|---|
| 2026.01.16 | ₩58,049 | ₩59,190 | ₩58,022 | ₩58,935 | +1.53% | 445.6만 |
|---|
| 2026.01.15 | ₩58,344 | ₩58,680 | ₩58,049 | ₩58,398 | +0.09% | 408.5만 |
|---|
| 2026.01.14 | ₩57,097 | ₩58,157 | ₩56,815 | ₩58,103 | +1.76% | 309.8만 |
|---|
| 2026.01.13 | ₩56,748 | ₩57,741 | ₩56,480 | ₩56,949 | +0.35% | 421.1만 |
|---|
| 2026.01.12 | ₩56,131 | ₩56,949 | ₩56,064 | ₩56,869 | +1.31% | 379만 |
|---|
| 2026.01.09 | ₩56,238 | ₩56,936 | ₩55,930 | ₩56,386 | +0.26% | 250만 |
|---|
| 2026.01.08 | ₩55,795 | ₩56,399 | ₩55,594 | ₩55,742 | -0.10% | 239.9만 |
|---|
| 2026.01.07 | ₩56,560 | ₩56,721 | ₩55,420 | ₩55,728 | -1.47% | 243.3만 |
|---|
| 2026.01.06 | ₩55,930 | ₩56,211 | ₩55,661 | ₩56,185 | +0.46% | 286.4만 |
|---|
| 2026.01.05 | ₩56,413 | ₩56,413 | ₩54,776 | ₩55,769 | -1.14% | 363.6만 |
|---|
| 2026.01.02 | ₩56,024 | ₩56,828 | ₩55,648 | ₩56,560 | +0.96% | 298.4만 |
|---|
| 2025.12.31 | ₩56,413 | ₩56,453 | ₩55,836 | ₩56,024 | -0.69% | 220.4만 |
|---|
| 2025.12.30 | ₩56,305 | ₩56,614 | ₩56,037 | ₩56,413 | +0.19% | 257.8만 |
|---|
| 2025.12.29 | ₩56,010 | ₩56,507 | ₩56,010 | ₩56,252 | +0.43% | 226.1만 |
|---|
| 2025.12.26 | ₩56,171 | ₩56,225 | ₩55,822 | ₩55,970 | -0.36% | 127만 |
|---|
| 2025.12.24 | ₩55,836 | ₩56,238 | ₩55,648 | ₩56,185 | +0.62% | 125.1만 |
|---|
| 2025.12.23 | ₩55,728 | ₩56,077 | ₩55,474 | ₩55,809 | +0.14% | 327.1만 |
|---|
| 2025.12.22 | ₩54,856 | ₩55,675 | ₩54,669 | ₩55,608 | +1.37% | 287.3만 |
|---|
| 2025.12.19 | ₩55,688 | ₩55,795 | ₩54,950 | ₩54,964 | -1.30% | 607.9만 |
|---|
| 2025.12.18 | ₩55,554 | ₩56,158 | ₩55,554 | ₩55,688 | +0.24% | 457.6만 |
|---|
| 2025.12.17 | ₩55,822 | ₩56,077 | ₩55,192 | ₩55,339 | -0.87% | 403만 |
|---|
| 2025.12.16 | ₩56,185 | ₩56,252 | ₩55,500 | ₩55,581 | -1.07% | 323만 |
|---|
| 2025.12.15 | ₩55,755 | ₩56,185 | ₩55,447 | ₩56,117 | +0.65% | 217.5만 |
|---|
| 2025.12.12 | ₩56,050 | ₩56,386 | ₩55,420 | ₩55,554 | -0.89% | 238.5만 |
|---|
| 2025.12.11 | ₩55,447 | ₩56,198 | ₩55,447 | ₩55,930 | +0.87% | 249.5만 |
|---|
| 2025.12.10 | ₩55,634 | ₩55,675 | ₩55,286 | ₩55,447 | -0.34% | 400.3만 |
|---|
| 2025.12.09 | ₩55,782 | ₩56,104 | ₩55,541 | ₩55,594 | -0.34% | 238.2만 |
|---|
| 2025.12.08 | ₩56,292 | ₩56,332 | ₩55,393 | ₩55,433 | -1.53% | 267.5만 |
|---|
| 2025.12.05 | ₩56,010 | ₩56,694 | ₩56,010 | ₩56,346 | +0.60% | 284.1만 |
|---|
| 2025.12.04 | ₩56,533 | ₩56,909 | ₩55,474 | ₩56,198 | -0.59% | 586만 |
|---|
| 2025.12.03 | ₩56,896 | ₩57,030 | ₩55,956 | ₩56,185 | -1.25% | 433.3만 |
|---|
| 2025.12.02 | ₩57,969 | ₩58,412 | ₩56,681 | ₩56,694 | -2.20% | 221만 |
|---|
| 2025.12.01 | ₩58,868 | ₩59,055 | ₩57,647 | ₩57,687 | -2.01% | 346.9만 |
|---|
| 2025.11.28 | ₩58,747 | ₩59,297 | ₩58,586 | ₩59,203 | +0.78% | 112.9만 |
|---|
| 2025.11.26 | ₩58,063 | ₩58,774 | ₩57,942 | ₩58,707 | +1.11% | 277.1만 |
|---|
| 2025.11.25 | ₩58,237 | ₩58,492 | ₩57,472 | ₩57,875 | -0.62% | 300.4만 |
|---|
| 2025.11.24 | ₩57,419 | ₩58,908 | ₩57,164 | ₩58,237 | +1.43% | 744.2만 |
|---|
| 2025.11.21 | ₩57,110 | ₩57,540 | ₩56,708 | ₩57,392 | +0.49% | 475만 |
|---|
| 2025.11.20 | ₩57,754 | ₩58,519 | ₩56,855 | ₩56,882 | -1.51% | 258.6만 |
|---|
| 2025.11.19 | ₩57,714 | ₩57,955 | ₩57,150 | ₩57,285 | -0.74% | 265.9만 |
|---|
| 2025.11.18 | ₩57,955 | ₩58,264 | ₩57,620 | ₩57,768 | -0.32% | 250.3만 |
|---|
| 2025.11.17 | ₩57,848 | ₩58,022 | ₩57,405 | ₩57,929 | +0.14% | 226.8만 |
|---|
| 2025.11.14 | ₩57,218 | ₩57,727 | ₩56,963 | ₩57,526 | +0.54% | 330.4만 |
|---|
| 2025.11.13 | ₩58,344 | ₩58,452 | ₩56,654 | ₩57,633 | -1.22% | 563.4만 |
|---|
| 2025.11.12 | ₩58,827 | ₩59,136 | ₩58,438 | ₩58,546 | -0.48% | 364.6만 |
|---|
| 2025.11.11 | ₩58,586 | ₩59,002 | ₩58,130 | ₩58,948 | +0.62% | 306.3만 |
|---|
| 2025.11.10 | ₩58,251 | ₩58,854 | ₩58,036 | ₩58,653 | +0.69% | 311.4만 |
|---|
| 2025.11.07 | ₩57,419 | ₩58,438 | ₩57,150 | ₩58,425 | +1.75% | 334.1만 |
|---|
| 2025.11.06 | ₩57,405 | ₩57,754 | ₩56,896 | ₩57,392 | -0.02% | 437.9만 |
|---|
| 2025.11.05 | ₩57,459 | ₩57,566 | ₩56,426 | ₩57,513 | +0.09% | 377.4만 |
|---|
| 2025.11.04 | ₩56,989 | ₩57,580 | ₩56,453 | ₩57,513 | +0.92% | 438.1만 |
|---|
| 2025.11.03 | ₩56,305 | ₩57,150 | ₩55,688 | ₩57,124 | +1.45% | 593.5만 |
|---|
| 2025.10.31 | ₩56,627 | ₩56,721 | ₩55,822 | ₩56,493 | -0.24% | 732.8만 |
|---|
| 2025.10.30 | ₩56,922 | ₩57,285 | ₩55,889 | ₩56,520 | -0.71% | 851.1만 |
|---|
| 2025.10.29 | ₩59,699 | ₩60,209 | ₩56,439 | ₩56,963 | -4.58% | 1082.6만 |
|---|
| 2025.10.28 | ₩59,029 | ₩59,069 | ₩57,875 | ₩58,210 | -1.39% | 515.6만 |
|---|
| 2025.10.27 | ₩58,519 | ₩58,707 | ₩57,915 | ₩58,666 | +0.25% | 293.1만 |
|---|
| 2025.10.24 | ₩59,109 | ₩59,243 | ₩58,344 | ₩58,532 | -0.98% | 271.8만 |
|---|
| 2025.10.23 | ₩59,525 | ₩59,632 | ₩58,157 | ₩58,854 | -1.13% | 526.5만 |
|---|
| 2025.10.22 | ₩58,988 | ₩59,391 | ₩58,559 | ₩59,203 | +0.36% | 544.8만 |
|---|
| 2025.10.21 | ₩58,962 | ₩59,190 | ₩58,277 | ₩58,640 | -0.55% | 400.3만 |
|---|
| 2025.10.20 | ₩59,015 | ₩59,096 | ₩58,452 | ₩58,827 | -0.32% | 340.3만 |
|---|
| 2025.10.17 | ₩58,049 | ₩58,291 | ₩57,620 | ₩58,022 | -0.05% | 211.3만 |
|---|
| 2025.10.16 | ₩58,573 | ₩59,096 | ₩57,754 | ₩57,982 | -1.01% | 410.2만 |
|---|
| 2025.10.15 | ₩57,700 | ₩58,505 | ₩57,352 | ₩58,425 | +1.26% | 340.2만 |
|---|
| 2025.10.14 | ₩57,244 | ₩57,996 | ₩57,177 | ₩57,593 | +0.61% | 392.3만 |
|---|
| 2025.10.13 | ₩57,687 | ₩58,264 | ₩57,258 | ₩57,325 | -0.63% | 355.3만 |
|---|
| 2025.10.10 | ₩57,808 | ₩58,371 | ₩57,459 | ₩57,499 | -0.53% | 312.6만 |
|---|