시장 데이터를 불러오는 중
전체 종목
Nicolet Bankshares Inc. Common Stock 과거 주가
Nicolet Bankshares Inc. Common Stock · NIC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicolet Bankshares Inc. Common Stock · NIC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩219,075 | ₩219,075 | ₩216,351 | ₩217,419 | -0.76% | 13.2만 |
| 2026.10.08 | ₩215,790 | ₩220,023 | ₩214,347 | ₩219,075 | +1.52% | 15만 |
| 2026.10.07 | ₩215,282 | ₩218,314 | ₩213,880 | ₩216,217 | +0.43% | 17.2만 |
| 2026.10.06 | ₩221,359 | ₩221,706 | ₩217,713 | ₩218,528 | -1.28% | 8만 |
| 2026.10.05 | ₩222,401 | ₩223,843 | ₩219,489 | ₩219,863 | -1.14% | 16.1만 |
| 2026.10.02 | ₩220,478 | ₩224,297 | ₩220,478 | ₩222,334 | +0.84% | 17.4만 |
| 2026.10.01 | ₩217,272 | ₩218,528 | ₩213,906 | ₩218,528 | +0.58% | 23.2만 |
| 2026.09.30 | ₩219,289 | ₩219,810 | ₩216,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,726 |
| -0.71% |
| 15.7만 |
| 2026.09.29 | ₩223,242 | ₩226,715 | ₩218,100 | ₩218,461 | -2.14% | 19.6만 |
|---|
| 2026.09.28 | ₩224,591 | ₩224,711 | ₩221,893 | ₩222,708 | -0.84% | 14만 |
|---|
| 2026.09.25 | ₩224,177 | ₩226,688 | ₩224,177 | ₩224,912 | +0.33% | 17.2만 |
|---|
| 2026.09.24 | ₩220,464 | ₩224,671 | ₩218,715 | ₩223,816 | +1.52% | 17.6만 |
|---|
| 2026.09.23 | ₩219,369 | ₩222,267 | ₩219,329 | ₩220,077 | +0.32% | 10.6만 |
|---|
| 2026.09.22 | ₩223,402 | ₩223,576 | ₩219,463 | ₩221,239 | -0.97% | 15.7만 |
|---|
| 2026.09.21 | ₩225,165 | ₩226,167 | ₩221,172 | ₩221,399 | -1.67% | 11.7만 |
|---|
| 2026.09.18 | ₩223,109 | ₩225,299 | ₩220,705 | ₩224,404 | +0.58% | 28.1만 |
|---|
| 2026.09.17 | ₩227,503 | ₩227,503 | ₩223,269 | ₩224,231 | -1.44% | 11.1만 |
|---|
| 2026.09.16 | ₩228,077 | ₩229,680 | ₩219,676 | ₩224,164 | -1.72% | 19.8만 |
|---|
| 2026.09.15 | ₩228,812 | ₩231,509 | ₩227,356 | ₩228,478 | -0.15% | 19.9만 |
|---|
| 2026.09.14 | ₩227,049 | ₩230,201 | ₩226,968 | ₩228,972 | +0.85% | 12.3만 |
|---|
| 2026.09.11 | ₩230,895 | ₩232,231 | ₩225,513 | ₩227,543 | -1.45% | 13.6만 |
|---|
| 2026.09.10 | ₩227,890 | ₩229,613 | ₩224,578 | ₩227,382 | -0.22% | 14만 |
|---|
| 2026.09.09 | ₩227,610 | ₩229,559 | ₩225,112 | ₩227,903 | +0.13% | 14만 |
|---|
| 2026.09.08 | ₩228,905 | ₩231,296 | ₩227,329 | ₩229,933 | +0.45% | 13.1만 |
|---|
| 2026.09.04 | ₩227,075 | ₩230,361 | ₩223,750 | ₩229,880 | +1.24% | 9.9만 |
|---|
| 2026.09.03 | ₩228,638 | ₩231,336 | ₩228,117 | ₩228,211 | -0.19% | 17.7만 |
|---|
| 2026.09.02 | ₩223,389 | ₩227,129 | ₩222,761 | ₩226,595 | +1.43% | 18.4만 |
|---|
| 2026.09.01 | ₩225,152 | ₩227,396 | ₩220,718 | ₩221,840 | -1.47% | 14.2만 |
|---|
| 2026.08.31 | ₩227,997 | ₩230,267 | ₩225,392 | ₩226,167 | -0.80% | 15.6만 |
|---|
| 2026.08.28 | ₩230,161 | ₩230,922 | ₩228,090 | ₩229,373 | -0.34% | 9.6만 |
|---|
| 2026.08.27 | ₩227,049 | ₩229,426 | ₩225,125 | ₩228,932 | +0.83% | 11.7만 |
|---|
| 2026.08.26 | ₩229,252 | ₩229,626 | ₩227,049 | ₩228,317 | -0.41% | 13.1만 |
|---|
| 2026.08.25 | ₩231,656 | ₩233,900 | ₩228,504 | ₩228,544 | -1.34% | 15만 |
|---|
| 2026.08.24 | ₩231,349 | ₩234,568 | ₩230,908 | ₩230,975 | -0.16% | 8.8만 |
|---|
| 2026.08.21 | ₩231,082 | ₩231,496 | ₩226,514 | ₩231,363 | +0.12% | 10.8만 |
|---|
| 2026.08.20 | ₩228,785 | ₩231,216 | ₩228,317 | ₩229,306 | +0.23% | 23.2만 |
|---|
| 2026.08.19 | ₩236,277 | ₩237,613 | ₩230,307 | ₩230,601 | -2.40% | 15.2만 |
|---|
| 2026.08.18 | ₩238,481 | ₩240,017 | ₩234,354 | ₩236,050 | -1.02% | 16.8만 |
|---|
| 2026.08.17 | ₩238,040 | ₩240,177 | ₩236,358 | ₩237,600 | -0.19% | 12.4만 |
|---|
| 2026.08.14 | ₩237,560 | ₩240,204 | ₩237,560 | ₩239,096 | +0.65% | 12.4만 |
|---|
| 2026.08.13 | ₩238,708 | ₩240,404 | ₩236,411 | ₩237,947 | -0.32% | 15.9만 |
|---|
| 2026.08.12 | ₩237,239 | ₩240,391 | ₩236,718 | ₩236,945 | -0.12% | 16.8만 |
|---|
| 2026.08.11 | ₩231,630 | ₩237,052 | ₩230,842 | ₩236,758 | +2.21% | 13.8만 |
|---|
| 2026.08.10 | ₩228,531 | ₩231,950 | ₩228,531 | ₩231,509 | +1.30% | 14.3만 |
|---|
| 2026.08.07 | ₩231,309 | ₩232,070 | ₩228,024 | ₩230,441 | -0.38% | 21.9만 |
|---|
| 2026.08.06 | ₩234,461 | ₩234,461 | ₩230,762 | ₩232,244 | -0.95% | 12.1만 |
|---|
| 2026.08.05 | ₩234,528 | ₩234,848 | ₩230,842 | ₩232,618 | -0.81% | 18.3만 |
|---|
| 2026.08.04 | ₩232,858 | ₩235,850 | ₩231,536 | ₩233,900 | +0.45% | 17.4만 |
|---|
| 2026.08.03 | ₩232,391 | ₩233,379 | ₩229,466 | ₩231,736 | -0.28% | 14.1만 |
|---|
| 2026.07.31 | ₩226,648 | ₩229,132 | ₩224,391 | ₩228,277 | +0.72% | 11.3만 |
|---|
| 2026.07.30 | ₩230,374 | ₩232,391 | ₩226,180 | ₩226,448 | -1.70% | 14.9만 |
|---|
| 2026.07.29 | ₩228,838 | ₩232,391 | ₩226,701 | ₩228,451 | -0.17% | 19.9만 |
|---|
| 2026.07.28 | ₩224,978 | ₩231,643 | ₩224,885 | ₩231,269 | +2.80% | 17.8만 |
|---|
| 2026.07.27 | ₩226,982 | ₩229,332 | ₩223,790 | ₩224,591 | -1.05% | 27.1만 |
|---|
| 2026.07.24 | ₩227,890 | ₩231,269 | ₩225,633 | ₩226,568 | -0.58% | 22.7만 |
|---|
| 2026.07.23 | ₩222,134 | ₩225,673 | ₩217,299 | ₩225,593 | +1.56% | 23만 |
|---|
| 2026.07.22 | ₩227,049 | ₩231,443 | ₩220,571 | ₩224,084 | -1.31% | 40만 |
|---|
| 2026.07.21 | ₩222,227 | ₩224,952 | ₩219,503 | ₩224,257 | +0.91% | 22.6만 |
|---|
| 2026.07.20 | ₩226,635 | ₩226,808 | ₩223,069 | ₩223,069 | -1.57% | 16.2만 |
|---|
| 2026.07.17 | ₩226,408 | ₩228,838 | ₩225,165 | ₩226,741 | +0.15% | 17만 |
|---|
| 2026.07.16 | ₩222,174 | ₩231,696 | ₩222,013 | ₩229,559 | +3.32% | 31만 |
|---|
| 2026.07.15 | ₩221,546 | ₩224,538 | ₩219,169 | ₩221,079 | -0.21% | 17.5만 |
|---|
| 2026.07.14 | ₩220,972 | ₩221,813 | ₩218,447 | ₩219,943 | -0.47% | 18.4만 |
|---|
| 2026.07.13 | ₩219,289 | ₩221,212 | ₩218,033 | ₩219,810 | +0.24% | 16.3만 |
|---|
| 2026.07.10 | ₩218,514 | ₩219,730 | ₩217,740 | ₩219,142 | +0.29% | 27.2만 |
|---|
| 2026.07.09 | ₩216,631 | ₩221,266 | ₩214,160 | ₩217,940 | +0.60% | 41.2만 |
|---|
| 2026.07.08 | ₩219,249 | ₩219,249 | ₩214,200 | ₩215,576 | -1.68% | 23.3만 |
|---|
| 2026.07.07 | ₩221,800 | ₩222,481 | ₩219,035 | ₩220,611 | -0.54% | 13.7만 |
|---|
| 2026.07.06 | ₩222,761 | ₩225,913 | ₩221,853 | ₩221,867 | -0.40% | 18.8만 |
|---|
| 2026.07.02 | ₩226,955 | ₩228,144 | ₩220,651 | ₩222,668 | -1.89% | 22.7만 |
|---|
| 2026.07.01 | ₩222,842 | ₩226,928 | ₩221,479 | ₩225,473 | +1.18% | 24.9만 |
|---|
| 2026.06.30 | ₩217,740 | ₩221,105 | ₩215,215 | ₩220,892 | +1.45% | 22.7만 |
|---|
| 2026.06.29 | ₩217,032 | ₩219,382 | ₩214,962 | ₩217,593 | +0.26% | 38.5만 |
|---|
| 2026.06.26 | ₩213,693 | ₩218,661 | ₩213,693 | ₩218,033 | +2.03% | 76.4만 |
|---|
| 2026.06.25 | ₩209,686 | ₩215,629 | ₩209,058 | ₩215,496 | +2.77% | 28.6만 |
|---|
| 2026.06.24 | ₩203,836 | ₩210,381 | ₩203,342 | ₩208,858 | +2.46% | 25만 |
|---|
| 2026.06.23 | ₩200,845 | ₩203,890 | ₩198,975 | ₩203,476 | +1.31% | 24.6만 |
|---|
| 2026.06.22 | ₩195,035 | ₩202,060 | ₩192,430 | ₩202,006 | +3.57% | 56.6만 |
|---|
| 2026.06.18 | ₩195,222 | ₩197,519 | ₩193,713 | ₩196,130 | +0.47% | 331.4만 |
|---|
| 2026.06.17 | ₩195,556 | ₩198,467 | ₩192,016 | ₩193,058 | -1.28% | 39.3만 |
|---|
| 2026.06.16 | ₩198,734 | ₩201,993 | ₩195,289 | ₩196,384 | -1.18% | 30만 |
|---|
| 2026.06.15 | ₩200,858 | ₩203,676 | ₩195,676 | ₩195,849 | -2.49% | 29.5만 |
|---|
| 2026.06.12 | ₩198,641 | ₩201,152 | ₩197,158 | ₩198,400 | -0.12% | 29.3만 |
|---|
| 2026.06.11 | ₩194,848 | ₩198,213 | ₩192,911 | ₩196,624 | +0.91% | 27.4만 |
|---|
| 2026.06.10 | ₩196,958 | ₩200,337 | ₩192,511 | ₩193,432 | -1.79% | 29.7만 |
|---|
| 2026.06.09 | ₩191,829 | ₩198,053 | ₩191,829 | ₩196,744 | +2.56% | 30.9만 |
|---|
| 2026.06.08 | ₩188,424 | ₩197,065 | ₩188,424 | ₩192,404 | +2.11% | 56.1만 |
|---|
| 2026.06.05 | ₩183,215 | ₩185,325 | ₩181,292 | ₩183,348 | +0.07% | 18.8만 |
|---|
| 2026.06.04 | ₩180,263 | ₩183,295 | ₩179,422 | ₩181,946 | +0.93% | 18.5만 |
|---|
| 2026.06.03 | ₩182,080 | ₩182,507 | ₩176,110 | ₩176,110 | -3.28% | 20.3만 |
|---|
| 2026.06.02 | ₩183,108 | ₩185,779 | ₩183,108 | ₩183,656 | +0.30% | 17.1만 |
|---|
| 2026.06.01 | ₩184,951 | ₩187,141 | ₩180,464 | ₩182,787 | -1.17% | 15.3만 |
|---|
| 2026.05.29 | ₩187,475 | ₩190,187 | ₩186,741 | ₩187,342 | -0.07% | 15.1만 |
|---|
| 2026.05.28 | ₩186,260 | ₩188,130 | ₩184,323 | ₩187,649 | +0.75% | 13.8만 |
|---|
| 2026.05.27 | ₩193,419 | ₩194,140 | ₩185,913 | ₩186,460 | -3.60% | 12.3만 |
|---|
| 2026.05.26 | ₩190,694 | ₩195,315 | ₩190,694 | ₩192,390 | +0.89% | 18.2만 |
|---|
| 2026.05.22 | ₩189,960 | ₩190,975 | ₩186,727 | ₩189,238 | -0.38% | 17.7만 |
|---|
| 2026.05.21 | ₩187,916 | ₩190,280 | ₩186,741 | ₩190,066 | +1.14% | 14.6만 |
|---|
| 2026.05.20 | ₩187,302 | ₩191,522 | ₩185,926 | ₩190,093 | +1.49% | 16.2만 |
|---|
| 2026.05.19 | ₩187,702 | ₩188,624 | ₩184,617 | ₩186,487 | -0.65% | 8.9만 |
|---|
| 2026.05.18 | ₩183,509 | ₩189,465 | ₩183,509 | ₩188,103 | +2.50% | 18.8만 |
|---|
| 2026.05.15 | ₩187,929 | ₩187,983 | ₩182,186 | ₩183,215 | -2.51% | 18.7만 |
|---|
| 2026.05.14 | ₩188,811 | ₩190,854 | ₩187,729 | ₩188,343 | -0.25% | 18.9만 |
|---|
| 2026.05.13 | ₩189,492 | ₩191,455 | ₩186,287 | ₩187,222 | -1.20% | 13.5만 |
|---|
| 2026.05.12 | ₩193,699 | ₩193,699 | ₩188,170 | ₩190,253 | -1.78% | 12.9만 |
|---|
| 2026.05.11 | ₩197,385 | ₩197,385 | ₩191,829 | ₩192,604 | -2.42% | 14.1만 |
|---|
| 2026.05.08 | ₩196,090 | ₩197,319 | ₩194,554 | ₩196,410 | +0.16% | 11.9만 |
|---|
| 2026.05.07 | ₩197,332 | ₩199,041 | ₩194,981 | ₩195,916 | -0.72% | 8.8만 |
|---|
| 2026.05.06 | ₩198,561 | ₩200,190 | ₩196,344 | ₩197,706 | -0.43% | 14.6만 |
|---|
| 2026.05.05 | ₩195,475 | ₩197,532 | ₩192,925 | ₩196,571 | +0.56% | 10.4만 |
|---|
| 2026.05.04 | ₩193,592 | ₩197,693 | ₩192,617 | ₩193,646 | +0.03% | 10.6만 |
|---|
| 2026.05.01 | ₩195,569 | ₩198,160 | ₩192,951 | ₩195,716 | +0.08% | 12.7만 |
|---|
| 2026.04.30 | ₩190,828 | ₩196,771 | ₩190,828 | ₩195,636 | +2.52% | 13.3만 |
|---|
| 2026.04.29 | ₩197,065 | ₩198,654 | ₩192,324 | ₩192,764 | -2.18% | 17.8만 |
|---|
| 2026.04.28 | ₩200,471 | ₩201,579 | ₩196,410 | ₩198,440 | -1.01% | 11만 |
|---|
| 2026.04.27 | ₩193,913 | ₩198,521 | ₩193,913 | ₩198,107 | +2.16% | 14.5만 |
|---|
| 2026.04.24 | ₩191,642 | ₩196,130 | ₩191,642 | ₩194,340 | +1.41% | 12.8만 |
|---|
| 2026.04.23 | ₩192,150 | ₩195,329 | ₩191,148 | ₩192,377 | +0.12% | 21.6만 |
|---|
| 2026.04.22 | ₩200,644 | ₩202,781 | ₩190,307 | ₩190,801 | -4.91% | 49만 |
|---|
| 2026.04.21 | ₩207,429 | ₩209,152 | ₩205,653 | ₩206,828 | -0.29% | 13.9만 |
|---|
| 2026.04.20 | ₩208,992 | ₩211,609 | ₩207,135 | ₩208,043 | -0.45% | 10.8만 |
|---|
| 2026.04.17 | ₩210,274 | ₩215,028 | ₩209,138 | ₩211,382 | +0.53% | 27.4만 |
|---|
| 2026.04.16 | ₩208,417 | ₩210,741 | ₩205,693 | ₩207,522 | -0.43% | 22.1만 |
|---|
| 2026.04.15 | ₩206,841 | ₩210,541 | ₩204,811 | ₩209,285 | +1.18% | 22.6만 |
|---|
| 2026.04.14 | ₩209,098 | ₩212,718 | ₩206,387 | ₩211,583 | +1.19% | 12.9만 |
|---|
| 2026.04.13 | ₩208,163 | ₩210,928 | ₩207,015 | ₩210,434 | +1.09% | 11.3만 |
|---|
| 2026.04.10 | ₩211,703 | ₩211,703 | ₩207,068 | ₩209,205 | -1.18% | 11.4만 |
|---|
| 2026.04.09 | ₩207,269 | ₩212,050 | ₩206,414 | ₩211,716 | +2.15% | 11.4만 |
|---|
| 2026.04.08 | ₩201,673 | ₩207,562 | ₩201,673 | ₩207,402 | +2.84% | 22.6만 |
|---|
| 2026.04.07 | ₩198,240 | ₩200,764 | ₩198,240 | ₩199,095 | +0.43% | 12.6만 |
|---|
| 2026.04.06 | ₩198,173 | ₩200,724 | ₩198,067 | ₩199,589 | +0.71% | 11.1만 |
|---|
| 2026.04.02 | ₩197,198 | ₩200,337 | ₩196,090 | ₩198,868 | +0.85% | 14.9만 |
|---|
| 2026.04.01 | ₩198,788 | ₩202,607 | ₩198,788 | ₩199,789 | +0.50% | 11.8만 |
|---|
| 2026.03.31 | ₩196,891 | ₩198,895 | ₩194,233 | ₩198,494 | +0.81% | 20.6만 |
|---|
| 2026.03.30 | ₩195,048 | ₩196,330 | ₩191,923 | ₩193,753 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩195,582 | ₩196,878 | ₩192,524 | ₩192,617 | -1.52% | 15.8만 |
|---|
| 2026.03.26 | ₩197,092 | ₩199,429 | ₩196,130 | ₩197,252 | +0.08% | 10.2만 |
|---|
| 2026.03.25 | ₩198,080 | ₩199,936 | ₩193,953 | ₩198,828 | +0.38% | 15.6만 |
|---|
| 2026.03.24 | ₩187,195 | ₩196,597 | ₩187,195 | ₩195,582 | +4.48% | 17.6만 |
|---|
| 2026.03.23 | ₩191,375 | ₩193,258 | ₩188,370 | ₩190,040 | -0.70% | 25만 |
|---|
| 2026.03.20 | ₩189,773 | ₩189,773 | ₩185,793 | ₩186,540 | -1.70% | 46.7만 |
|---|
| 2026.03.19 | ₩186,981 | ₩191,188 | ₩185,298 | ₩188,985 | +1.07% | 16.9만 |
|---|
| 2026.03.18 | ₩192,644 | ₩193,913 | ₩187,235 | ₩187,462 | -2.69% | 26.9만 |
|---|
| 2026.03.17 | ₩199,829 | ₩200,497 | ₩193,793 | ₩194,180 | -2.83% | 19.4만 |
|---|
| 2026.03.16 | ₩201,966 | ₩204,063 | ₩198,521 | ₩198,561 | -1.69% | 16.8만 |
|---|
| 2026.03.13 | ₩202,020 | ₩203,315 | ₩197,839 | ₩199,282 | -1.36% | 15.7만 |
|---|
| 2026.03.12 | ₩195,983 | ₩201,112 | ₩195,983 | ₩199,843 | +1.97% | 12.4만 |
|---|
| 2026.03.11 | ₩199,309 | ₩201,192 | ₩197,332 | ₩200,965 | +0.83% | 11.6만 |
|---|
| 2026.03.10 | ₩199,763 | ₩206,694 | ₩198,828 | ₩201,486 | +0.86% | 42.2만 |
|---|
| 2026.03.09 | ₩194,754 | ₩201,152 | ₩190,160 | ₩200,404 | +2.90% | 21.9만 |
|---|
| 2026.03.06 | ₩195,756 | ₩198,107 | ₩192,257 | ₩197,706 | +1.00% | 16.6만 |
|---|
| 2026.03.05 | ₩203,315 | ₩206,227 | ₩199,068 | ₩200,858 | -1.21% | 20만 |
|---|
| 2026.03.04 | ₩207,656 | ₩209,953 | ₩206,133 | ₩206,294 | -0.66% | 24.2만 |
|---|
| 2026.03.03 | ₩203,863 | ₩208,177 | ₩201,793 | ₩207,042 | +1.56% | 16.5만 |
|---|
| 2026.03.02 | ₩200,965 | ₩210,234 | ₩200,404 | ₩208,404 | +3.70% | 22.5만 |
|---|
| 2026.02.27 | ₩206,948 | ₩210,327 | ₩203,262 | ₩204,023 | -1.41% | 30.5만 |
|---|
| 2026.02.26 | ₩214,721 | ₩217,846 | ₩208,791 | ₩211,048 | -1.71% | 25.1만 |
|---|
| 2026.02.25 | ₩210,795 | ₩214,681 | ₩210,728 | ₩214,361 | +1.69% | 18.1만 |
|---|
| 2026.02.24 | ₩208,350 | ₩210,354 | ₩206,173 | ₩209,633 | +0.62% | 25.9만 |
|---|
| 2026.02.23 | ₩215,376 | ₩217,392 | ₩206,494 | ₩208,444 | -3.22% | 33.2만 |
|---|
| 2026.02.20 | ₩211,676 | ₩216,364 | ₩209,646 | ₩215,523 | +1.82% | 43.5만 |
|---|
| 2026.02.19 | ₩208,190 | ₩215,790 | ₩208,017 | ₩211,916 | +1.79% | 46.7만 |
|---|
| 2026.02.18 | ₩209,766 | ₩212,558 | ₩200,898 | ₩205,012 | -2.27% | 38.8만 |
|---|
| 2026.02.17 | ₩207,896 | ₩212,117 | ₩207,896 | ₩210,594 | +1.30% | 27.1만 |
|---|
| 2026.02.13 | ₩201,512 | ₩208,778 | ₩201,245 | ₩207,269 | +2.86% | 37.5만 |
|---|
| 2026.02.12 | ₩203,850 | ₩206,080 | ₩200,898 | ₩202,915 | -0.46% | 21.9만 |
|---|
| 2026.02.11 | ₩204,918 | ₩204,918 | ₩199,576 | ₩202,607 | -1.13% | 17.2만 |
|---|
| 2026.02.10 | ₩203,916 | ₩206,080 | ₩201,566 | ₩202,808 | -0.54% | 11.5만 |
|---|
| 2026.02.09 | ₩201,472 | ₩206,040 | ₩201,432 | ₩204,771 | +1.64% | 10.5만 |
|---|
| 2026.02.06 | ₩202,006 | ₩203,609 | ₩200,417 | ₩203,342 | +0.66% | 10.3만 |
|---|
| 2026.02.05 | ₩199,589 | ₩202,821 | ₩197,279 | ₩200,631 | +0.52% | 9.2만 |
|---|
| 2026.02.04 | ₩201,606 | ₩205,319 | ₩198,828 | ₩199,228 | -1.18% | 18.5만 |
|---|
| 2026.02.03 | ₩197,586 | ₩203,128 | ₩197,586 | ₩199,883 | +1.16% | 12.4만 |
|---|
| 2026.02.02 | ₩194,834 | ₩198,627 | ₩194,514 | ₩198,400 | +1.83% | 12.2만 |
|---|
| 2026.01.30 | ₩193,312 | ₩195,676 | ₩192,083 | ₩194,968 | +0.86% | 14.7만 |
|---|
| 2026.01.29 | ₩189,612 | ₩195,582 | ₩189,118 | ₩195,542 | +3.13% | 15.1만 |
|---|
| 2026.01.28 | ₩191,255 | ₩192,524 | ₩188,050 | ₩189,078 | -1.14% | 11.6만 |
|---|
| 2026.01.27 | ₩193,472 | ₩194,100 | ₩189,732 | ₩191,562 | -0.99% | 11.5만 |
|---|
| 2026.01.26 | ₩188,183 | ₩192,324 | ₩187,182 | ₩191,789 | +1.92% | 16만 |
|---|
| 2026.01.23 | ₩193,258 | ₩193,619 | ₩187,729 | ₩188,691 | -2.36% | 13.6만 |
|---|
| 2026.01.22 | ₩195,622 | ₩198,147 | ₩189,011 | ₩194,086 | -0.79% | 27.5만 |
|---|
| 2026.01.21 | ₩180,237 | ₩193,926 | ₩173,225 | ₩193,606 | +7.42% | 54.8만 |
|---|
| 2026.01.20 | ₩173,038 | ₩176,270 | ₩170,220 | ₩175,535 | +1.44% | 12.8만 |
|---|
| 2026.01.16 | ₩177,672 | ₩178,500 | ₩175,188 | ₩175,575 | -1.18% | 13.3만 |
|---|
| 2026.01.15 | ₩174,600 | ₩179,863 | ₩170,807 | ₩177,739 | +1.80% | 18.7만 |
|---|
| 2026.01.14 | ₩169,245 | ₩174,320 | ₩168,296 | ₩173,986 | +2.80% | 31.6만 |
|---|
| 2026.01.13 | ₩168,951 | ₩170,233 | ₩167,161 | ₩169,191 | +0.14% | 14.2만 |
|---|
| 2026.01.12 | ₩164,089 | ₩168,497 | ₩164,063 | ₩167,842 | +2.29% | 12.1만 |
|---|
| 2026.01.09 | ₩170,407 | ₩170,794 | ₩164,797 | ₩165,051 | -3.14% | 12.7만 |
|---|
| 2026.01.08 | ₩164,330 | ₩170,794 | ₩164,330 | ₩170,019 | +3.46% | 14.7만 |
|---|
| 2026.01.07 | ₩167,308 | ₩168,150 | ₩164,757 | ₩165,692 | -0.97% | 13만 |
|---|
| 2026.01.06 | ₩165,665 | ₩169,311 | ₩163,675 | ₩167,869 | +1.33% | 14.2만 |
|---|
| 2026.01.05 | ₩160,510 | ₩165,852 | ₩160,510 | ₩165,679 | +3.22% | 18.9만 |
|---|
| 2026.01.02 | ₩161,498 | ₩162,059 | ₩159,348 | ₩160,924 | -0.36% | 13.9만 |
|---|
| 2025.12.31 | ₩163,074 | ₩163,074 | ₩161,231 | ₩162,006 | -0.66% | 8.4만 |
|---|
| 2025.12.30 | ₩164,704 | ₩165,024 | ₩162,914 | ₩162,967 | -1.05% | 10.3만 |
|---|
| 2025.12.29 | ₩165,946 | ₩166,467 | ₩164,330 | ₩165,171 | -0.47% | 10.3만 |
|---|
| 2025.12.26 | ₩166,079 | ₩167,816 | ₩164,637 | ₩165,158 | -0.55% | 9.5만 |
|---|
| 2025.12.24 | ₩169,912 | ₩169,912 | ₩165,812 | ₩166,360 | -2.09% | 5.4만 |
|---|
| 2025.12.23 | ₩170,233 | ₩171,088 | ₩166,587 | ₩166,587 | -2.14% | 13.2만 |
|---|
| 2025.12.22 | ₩172,263 | ₩172,958 | ₩168,377 | ₩170,233 | -1.18% | 16.4만 |
|---|
| 2025.12.19 | ₩175,375 | ₩175,696 | ₩170,233 | ₩171,595 | -2.16% | 48.2만 |
|---|
| 2025.12.18 | ₩175,802 | ₩177,418 | ₩174,560 | ₩175,736 | -0.04% | 12.8만 |
|---|
| 2025.12.17 | ₩175,495 | ₩176,911 | ₩173,345 | ₩174,440 | -0.60% | 15.1만 |
|---|
| 2025.12.16 | ₩176,363 | ₩178,206 | ₩174,854 | ₩175,669 | -0.39% | 11.9만 |
|---|
| 2025.12.15 | ₩174,520 | ₩177,418 | ₩174,440 | ₩176,697 | +1.25% | 13.5만 |
|---|
| 2025.12.12 | ₩176,777 | ₩177,352 | ₩172,637 | ₩174,413 | -1.34% | 9.4만 |
|---|
| 2025.12.11 | ₩174,427 | ₩178,954 | ₩173,465 | ₩177,111 | +1.54% | 12.7만 |
|---|
| 2025.12.10 | ₩170,981 | ₩175,228 | ₩169,779 | ₩174,400 | +2.00% | 12.7만 |
|---|
| 2025.12.09 | ₩172,343 | ₩175,455 | ₩170,113 | ₩170,380 | -1.14% | 10.4만 |
|---|
| 2025.12.08 | ₩173,211 | ₩175,121 | ₩172,784 | ₩172,904 | -0.18% | 6.8만 |
|---|
| 2025.12.05 | ₩171,996 | ₩173,786 | ₩171,582 | ₩173,211 | +0.71% | 8.6만 |
|---|
| 2025.12.04 | ₩173,011 | ₩174,146 | ₩170,580 | ₩172,771 | -0.14% | 7.6만 |
|---|
| 2025.12.03 | ₩168,443 | ₩172,650 | ₩167,829 | ₩172,130 | +2.19% | 12.3만 |
|---|
| 2025.12.02 | ₩169,819 | ₩170,233 | ₩167,589 | ₩168,056 | -1.04% | 7.5만 |
|---|
| 2025.12.01 | ₩166,894 | ₩169,685 | ₩166,667 | ₩168,924 | +1.22% | 14.6만 |
|---|
| 2025.11.28 | ₩169,685 | ₩170,140 | ₩167,468 | ₩168,256 | -0.84% | 5.8만 |
|---|
| 2025.11.26 | ₩168,216 | ₩170,206 | ₩168,043 | ₩169,966 | +1.04% | 9.7만 |
|---|
| 2025.11.25 | ₩164,103 | ₩170,006 | ₩164,103 | ₩169,298 | +3.17% | 11.8만 |
|---|
| 2025.11.24 | ₩162,046 | ₩163,809 | ₩160,363 | ₩163,755 | +1.05% | 14.9만 |
|---|
| 2025.11.21 | ₩161,378 | ₩164,637 | ₩159,629 | ₩162,487 | +0.69% | 24.3만 |
|---|
| 2025.11.20 | ₩161,739 | ₩163,769 | ₩158,039 | ₩160,537 | -0.74% | 16.4만 |
|---|
| 2025.11.19 | ₩160,670 | ₩161,806 | ₩158,947 | ₩160,323 | -0.22% | 9.7만 |
|---|
| 2025.11.18 | ₩159,936 | ₩161,659 | ₩159,856 | ₩161,271 | +0.84% | 10.9만 |
|---|
| 2025.11.17 | ₩166,907 | ₩168,056 | ₩159,522 | ₩159,962 | -4.16% | 17.1만 |
|---|
| 2025.11.14 | ₩166,841 | ₩167,335 | ₩164,250 | ₩166,547 | -0.18% | 10.8만 |
|---|
| 2025.11.13 | ₩166,280 | ₩168,163 | ₩165,318 | ₩167,268 | +0.59% | 17만 |
|---|
| 2025.11.12 | ₩168,363 | ₩168,550 | ₩165,812 | ₩166,547 | -1.08% | 9.9만 |
|---|
| 2025.11.11 | ₩168,550 | ₩168,550 | ₩165,412 | ₩166,106 | -1.45% | 8.5만 |
|---|
| 2025.11.10 | ₩166,480 | ₩170,460 | ₩163,956 | ₩167,468 | +0.59% | 10.7만 |
|---|
| 2025.11.07 | ₩166,707 | ₩166,707 | ₩162,366 | ₩164,984 | -1.03% | 9만 |
|---|
| 2025.11.06 | ₩164,650 | ₩167,495 | ₩164,276 | ₩166,093 | +0.88% | 14.3만 |
|---|
| 2025.11.05 | ₩161,458 | ₩166,934 | ₩159,442 | ₩165,612 | +2.57% | 20.4만 |
|---|
| 2025.11.04 | ₩160,844 | ₩163,048 | ₩157,211 | ₩160,644 | -0.12% | 12.8만 |
|---|
| 2025.11.03 | ₩158,053 | ₩161,832 | ₩156,984 | ₩161,231 | +2.01% | 15만 |
|---|
| 2025.10.31 | ₩153,298 | ₩157,999 | ₩152,844 | ₩157,785 | +2.93% | 24.6만 |
|---|
| 2025.10.30 | ₩154,834 | ₩158,119 | ₩153,645 | ₩154,994 | +0.10% | 12.9만 |
|---|
| 2025.10.29 | ₩160,657 | ₩164,757 | ₩152,416 | ₩153,645 | -4.36% | 17.6만 |
|---|
| 2025.10.28 | ₩164,236 | ₩164,236 | ₩159,629 | ₩161,018 | -1.96% | 13.3만 |
|---|
| 2025.10.27 | ₩168,991 | ₩171,488 | ₩162,700 | ₩164,063 | -2.92% | 18.4만 |
|---|
| 2025.10.24 | ₩164,730 | ₩167,148 | ₩155,488 | ₩165,973 | +0.75% | 40.6만 |
|---|
| 2025.10.23 | ₩173,826 | ₩173,826 | ₩168,123 | ₩168,363 | -3.14% | 12.3만 |
|---|
| 2025.10.22 | ₩173,292 | ₩174,667 | ₩170,233 | ₩174,039 | +0.43% | 10.9만 |
|---|
| 2025.10.21 | ₩170,821 | ₩173,251 | ₩169,953 | ₩172,824 | +1.17% | 6.8만 |
|---|
| 2025.10.20 | ₩168,310 | ₩171,876 | ₩166,387 | ₩171,609 | +1.96% | 4.9만 |
|---|
| 2025.10.17 | ₩165,131 | ₩167,655 | ₩163,689 | ₩166,948 | +1.10% | 7만 |
|---|
| 2025.10.16 | ₩175,963 | ₩175,963 | ₩161,939 | ₩163,315 | -7.19% | 12.5만 |
|---|
| 2025.10.15 | ₩181,412 | ₩181,626 | ₩175,108 | ₩176,377 | -2.78% | 11.8만 |
|---|
| 2025.10.14 | ₩174,186 | ₩182,146 | ₩173,358 | ₩180,651 | +3.71% | 8.7만 |
|---|
| 2025.10.13 | ₩173,385 | ₩174,867 | ₩171,488 | ₩174,427 | +0.60% | 6.5만 |
|---|
| 2025.10.10 | ₩176,911 | ₩178,380 | ₩171,301 | ₩171,742 | -2.92% | 8.5만 |
|---|