시장 데이터를 불러오는 중
전체 종목
Niki BioSolutions, Inc. - Common Stock 과거 주가
Niki BioSolutions, Inc. - Common Stock · NIKI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Niki BioSolutions, Inc. - Common Stock · NIKI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,502 | ₩5,850 | ₩5,342 | ₩5,342 | -2.91% | 8.1천 |
| 2026.10.08 | ₩6,223 | ₩6,250 | ₩5,476 | ₩5,769 | -7.30% | 1.6만 |
| 2026.10.07 | ₩6,170 | ₩6,410 | ₩6,143 | ₩6,210 | +0.65% | 4.6천 |
| 2026.10.06 | ₩6,377 | ₩6,624 | ₩6,264 | ₩6,624 | +3.87% | 7.5천 |
| 2026.10.05 | ₩6,330 | ₩6,397 | ₩6,183 | ₩6,316 | -0.23% | 3.7천 |
| 2026.10.02 | ₩6,290 | ₩6,491 | ₩6,070 | ₩6,143 | -2.34% | 1.3만 |
| 2026.10.01 | ₩6,731 | ₩6,905 | ₩6,210 | ₩6,424 | -4.56% | 7.9천 |
| 2026.09.30 | ₩6,424 | ₩6,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,544 |
| +1.87% |
| 4천 |
| 2026.09.29 | ₩6,504 | ₩6,678 | ₩6,175 | ₩6,330 | -2.67% | 1.5만 |
|---|
| 2026.09.28 | ₩6,143 | ₩6,344 | ₩6,090 | ₩6,277 | +2.17% | 2.2만 |
|---|
| 2026.09.25 | ₩6,784 | ₩6,865 | ₩6,223 | ₩6,357 | -6.30% | 5.8만 |
|---|
| 2026.09.24 | ₩6,344 | ₩6,678 | ₩6,037 | ₩6,637 | +4.63% | 2.7만 |
|---|
| 2026.09.23 | ₩6,264 | ₩6,564 | ₩6,250 | ₩6,250 | -0.21% | 7.1천 |
|---|
| 2026.09.22 | ₩6,557 | ₩6,865 | ₩6,317 | ₩6,437 | -1.83% | 6.5만 |
|---|
| 2026.09.21 | ₩6,330 | ₩6,678 | ₩6,250 | ₩6,637 | +4.85% | 1.9만 |
|---|
| 2026.09.18 | ₩6,985 | ₩6,998 | ₩6,292 | ₩6,304 | -9.75% | 13.7만 |
|---|
| 2026.09.17 | ₩6,477 | ₩7,065 | ₩6,384 | ₩7,025 | +8.45% | 13.7만 |
|---|
| 2026.09.16 | ₩6,730 | ₩6,818 | ₩6,207 | ₩6,370 | -5.34% | 1.6만 |
|---|
| 2026.09.15 | ₩7,773 | ₩7,773 | ₩6,744 | ₩6,771 | -12.89% | 4.5만 |
|---|
| 2026.09.14 | ₩7,866 | ₩7,866 | ₩7,439 | ₩7,799 | -0.85% | 7.7만 |
|---|
| 2026.09.11 | ₩8,120 | ₩8,280 | ₩7,586 | ₩7,626 | -6.09% | 3.7만 |
|---|
| 2026.09.10 | ₩8,013 | ₩8,454 | ₩7,893 | ₩8,320 | +3.83% | 4.4만 |
|---|
| 2026.09.09 | ₩8,320 | ₩8,641 | ₩7,893 | ₩8,026 | -3.53% | 3.1만 |
|---|
| 2026.09.08 | ₩8,227 | ₩8,681 | ₩7,893 | ₩8,387 | +1.95% | 11.6만 |
|---|
| 2026.09.04 | ₩9,549 | ₩12,928 | ₩8,080 | ₩8,280 | -13.29% | 413.5만 |
|---|
| 2026.09.03 | ₩8,654 | ₩8,948 | ₩8,654 | ₩8,694 | +0.46% | 5.9천 |
|---|
| 2026.09.02 | ₩9,562 | ₩9,736 | ₩8,748 | ₩8,828 | -7.68% | 3.1만 |
|---|
| 2026.09.01 | ₩9,202 | ₩9,442 | ₩8,694 | ₩8,841 | -3.92% | 11.6만 |
|---|
| 2026.08.31 | ₩8,937 | ₩9,549 | ₩8,748 | ₩9,162 | +2.51% | 9.4만 |
|---|
| 2026.08.28 | ₩10,163 | ₩10,163 | ₩9,215 | ₩9,215 | -9.33% | 2.6만 |
|---|
| 2026.08.27 | ₩10,337 | ₩10,470 | ₩10,016 | ₩10,070 | -2.58% | 1.5만 |
|---|
| 2026.08.26 | ₩10,243 | ₩10,524 | ₩10,203 | ₩10,477 | +2.28% | 7.7천 |
|---|
| 2026.08.25 | ₩10,871 | ₩11,085 | ₩10,557 | ₩10,557 | -2.89% | 2.3만 |
|---|
| 2026.08.24 | ₩11,298 | ₩11,499 | ₩10,697 | ₩10,697 | -5.32% | 25.9만 |
|---|
| 2026.08.21 | ₩11,098 | ₩12,033 | ₩10,350 | ₩11,459 | +3.25% | 3.1만 |
|---|
| 2026.08.20 | ₩10,951 | ₩11,218 | ₩10,684 | ₩10,951 | 0.00% | 8.1천 |
|---|
| 2026.08.19 | ₩10,404 | ₩11,854 | ₩10,404 | ₩10,884 | +4.62% | 1.6만 |
|---|
| 2026.08.18 | ₩10,804 | ₩10,911 | ₩10,123 | ₩10,671 | -1.24% | 1.6만 |
|---|
| 2026.08.17 | ₩11,232 | ₩11,619 | ₩10,697 | ₩11,031 | -1.78% | 2.2만 |
|---|
| 2026.08.14 | ₩11,539 | ₩11,946 | ₩11,285 | ₩11,766 | +1.97% | 3.3만 |
|---|
| 2026.08.13 | ₩11,926 | ₩12,313 | ₩11,178 | ₩11,178 | -6.27% | 5.2만 |
|---|
| 2026.08.12 | ₩11,793 | ₩12,821 | ₩11,285 | ₩12,794 | +8.49% | 8.2만 |
|---|
| 2026.08.11 | ₩12,126 | ₩12,287 | ₩10,911 | ₩11,993 | -1.10% | 9.7천 |
|---|
| 2026.08.10 | ₩11,352 | ₩11,706 | ₩11,352 | ₩11,512 | +1.41% | 5.5천 |
|---|
| 2026.08.07 | ₩12,367 | ₩12,380 | ₩11,726 | ₩12,006 | -2.92% | 1.2만 |
|---|
| 2026.08.06 | ₩12,514 | ₩12,581 | ₩11,966 | ₩12,407 | -0.85% | 8.2천 |
|---|
| 2026.08.05 | ₩12,554 | ₩12,954 | ₩11,031 | ₩12,540 | -0.11% | 3.5만 |
|---|
| 2026.08.04 | ₩12,714 | ₩13,355 | ₩12,069 | ₩12,954 | +1.89% | 1.9만 |
|---|
| 2026.08.03 | ₩12,968 | ₩13,876 | ₩12,687 | ₩12,781 | -1.44% | 1.8만 |
|---|
| 2026.07.31 | ₩13,075 | ₩13,489 | ₩12,714 | ₩13,181 | +0.82% | 2.1만 |
|---|
| 2026.07.30 | ₩11,472 | ₩13,595 | ₩11,285 | ₩13,582 | +18.39% | 5만 |
|---|
| 2026.07.29 | ₩10,697 | ₩11,833 | ₩10,697 | ₩11,712 | +9.49% | 2.8만 |
|---|
| 2026.07.28 | ₩10,818 | ₩12,340 | ₩10,575 | ₩11,926 | +10.25% | 4.3만 |
|---|
| 2026.07.27 | ₩10,711 | ₩11,779 | ₩10,417 | ₩11,232 | +4.86% | 3.5만 |
|---|
| 2026.07.24 | ₩11,152 | ₩11,552 | ₩10,417 | ₩11,192 | +0.36% | 5.1만 |
|---|
| 2026.07.23 | ₩11,873 | ₩13,809 | ₩10,430 | ₩11,459 | -3.49% | 279.9만 |
|---|
| 2026.07.22 | ₩11,819 | ₩12,475 | ₩10,766 | ₩12,006 | +1.58% | 3.4만 |
|---|
| 2026.07.21 | ₩11,793 | ₩11,793 | ₩11,793 | ₩11,793 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩14,691 | ₩16,347 | ₩9,362 | ₩11,793 | -19.73% | 95.6만 |
|---|
| 2026.07.17 | ₩9,362 | ₩10,003 | ₩8,013 | ₩9,349 | -0.14% | 2만 |
|---|
| 2026.07.16 | ₩10,751 | ₩11,125 | ₩8,147 | ₩9,242 | -14.04% | 5.3만 |
|---|
| 2026.07.15 | ₩11,085 | ₩11,085 | ₩10,444 | ₩10,924 | -1.45% | 2.3천 |
|---|
| 2026.07.14 | ₩10,951 | ₩11,085 | ₩10,537 | ₩10,884 | -0.61% | 1.7천 |
|---|
| 2026.07.13 | ₩10,524 | ₩10,818 | ₩10,390 | ₩10,818 | +2.79% | 1.5천 |
|---|
| 2026.07.10 | ₩10,283 | ₩10,591 | ₩10,283 | ₩10,444 | +1.56% | 1.4천 |
|---|
| 2026.07.09 | ₩10,564 | ₩10,818 | ₩10,484 | ₩10,484 | -0.76% | 1.3천 |
|---|
| 2026.07.08 | ₩10,390 | ₩10,524 | ₩10,283 | ₩10,417 | +0.26% | 1.5천 |
|---|
| 2026.07.07 | ₩10,791 | ₩11,071 | ₩10,283 | ₩10,283 | -4.70% | 2.4천 |
|---|
| 2026.07.06 | ₩10,818 | ₩11,085 | ₩10,711 | ₩10,711 | -0.99% | 2.1천 |
|---|
| 2026.07.02 | ₩10,844 | ₩10,844 | ₩10,551 | ₩10,711 | -1.23% | 2천 |
|---|
| 2026.07.01 | ₩10,457 | ₩10,711 | ₩10,444 | ₩10,684 | +2.17% | 1.1천 |
|---|
| 2026.06.30 | ₩10,283 | ₩10,751 | ₩10,283 | ₩10,444 | +1.56% | 1.8천 |
|---|
| 2026.06.29 | ₩10,364 | ₩10,684 | ₩10,283 | ₩10,323 | -0.39% | 2.3천 |
|---|
| 2026.06.26 | ₩10,137 | ₩11,178 | ₩10,137 | ₩10,337 | +1.98% | 3.3천 |
|---|
| 2026.06.25 | ₩10,684 | ₩10,791 | ₩10,283 | ₩10,377 | -2.88% | 5.1천 |
|---|
| 2026.06.24 | ₩10,951 | ₩11,352 | ₩10,684 | ₩10,858 | -0.85% | 2.5천 |
|---|
| 2026.06.23 | ₩11,459 | ₩11,886 | ₩10,991 | ₩11,058 | -3.50% | 2.9천 |
|---|
| 2026.06.22 | ₩11,499 | ₩11,886 | ₩10,951 | ₩11,459 | -0.35% | 8.4천 |
|---|
| 2026.06.18 | ₩11,579 | ₩11,632 | ₩10,951 | ₩11,111 | -4.04% | 8.4천 |
|---|
| 2026.06.17 | ₩11,085 | ₩12,033 | ₩10,991 | ₩11,619 | +4.82% | 5.8천 |
|---|
| 2026.06.16 | ₩11,419 | ₩11,606 | ₩10,858 | ₩11,258 | -1.40% | 2.2천 |
|---|
| 2026.06.15 | ₩11,352 | ₩12,126 | ₩11,098 | ₩11,606 | +2.24% | 7.7천 |
|---|
| 2026.06.12 | ₩11,886 | ₩11,886 | ₩10,818 | ₩11,459 | -3.60% | 1.3만 |
|---|
| 2026.06.11 | ₩11,232 | ₩11,886 | ₩11,232 | ₩11,886 | +5.83% | 1.1만 |
|---|
| 2026.06.10 | ₩13,889 | ₩13,889 | ₩11,152 | ₩12,073 | -13.08% | 8.8만 |
|---|
| 2026.06.09 | ₩15,492 | ₩16,160 | ₩13,489 | ₩14,958 | -3.45% | 8만 |
|---|
| 2026.06.08 | ₩14,824 | ₩18,564 | ₩13,889 | ₩15,625 | +5.41% | 21만 |
|---|
| 2026.06.05 | ₩14,424 | ₩18,564 | ₩12,086 | ₩13,489 | -6.48% | 11.7만 |
|---|
| 2026.06.04 | ₩14,156 | ₩15,358 | ₩13,542 | ₩14,557 | +2.83% | 5.5만 |
|---|
| 2026.06.03 | ₩13,355 | ₩14,691 | ₩12,474 | ₩14,557 | +9.00% | 1.1만 |
|---|
| 2026.06.02 | ₩14,290 | ₩14,290 | ₩12,420 | ₩13,035 | -8.79% | 1.5만 |
|---|
| 2026.06.01 | ₩14,557 | ₩15,759 | ₩13,889 | ₩14,290 | -1.83% | 5.4만 |
|---|
| 2026.05.29 | ₩10,951 | ₩13,956 | ₩10,871 | ₩13,756 | +25.61% | 4.5만 |
|---|
| 2026.05.28 | ₩10,684 | ₩11,352 | ₩10,684 | ₩11,192 | +4.75% | 1.6천 |
|---|
| 2026.05.27 | ₩11,031 | ₩11,619 | ₩11,031 | ₩11,365 | +3.03% | 440 |
|---|
| 2026.05.26 | ₩10,684 | ₩12,407 | ₩10,684 | ₩11,285 | +5.62% | 2.1천 |
|---|
| 2026.05.22 | ₩10,951 | ₩11,432 | ₩10,951 | ₩11,352 | +3.66% | 530 |
|---|
| 2026.05.21 | ₩11,152 | ₩11,352 | ₩10,951 | ₩11,152 | 0.00% | 940 |
|---|
| 2026.05.20 | ₩11,592 | ₩11,606 | ₩10,764 | ₩10,831 | -6.57% | 1.5천 |
|---|
| 2026.05.19 | ₩10,551 | ₩11,619 | ₩10,551 | ₩11,218 | +6.33% | 2.3천 |
|---|
| 2026.05.18 | ₩10,884 | ₩11,873 | ₩10,551 | ₩11,445 | +5.15% | 4.4천 |
|---|
| 2026.05.15 | ₩11,085 | ₩12,153 | ₩10,871 | ₩10,991 | -0.84% | 930 |
|---|
| 2026.05.14 | ₩10,684 | ₩11,552 | ₩10,684 | ₩11,298 | +5.75% | 2.4천 |
|---|
| 2026.05.13 | ₩11,258 | ₩11,552 | ₩10,551 | ₩10,684 | -5.10% | 2.5천 |
|---|
| 2026.05.12 | ₩11,045 | ₩11,218 | ₩10,951 | ₩10,965 | -0.73% | 940 |
|---|
| 2026.05.11 | ₩11,485 | ₩11,552 | ₩10,551 | ₩11,045 | -3.84% | 3.8천 |
|---|
| 2026.05.08 | ₩11,218 | ₩11,672 | ₩11,218 | ₩11,218 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩10,951 | ₩11,686 | ₩10,951 | ₩11,218 | +2.44% | 1.7천 |
|---|
| 2026.05.06 | ₩11,325 | ₩11,806 | ₩11,325 | ₩11,352 | +0.24% | 3.2천 |
|---|
| 2026.05.05 | ₩11,485 | ₩12,220 | ₩11,218 | ₩11,606 | +1.05% | 2.4천 |
|---|
| 2026.05.04 | ₩12,020 | ₩12,020 | ₩11,218 | ₩11,218 | -6.67% | 800 |
|---|
| 2026.05.01 | ₩11,646 | ₩12,420 | ₩11,646 | ₩11,752 | +0.92% | 710 |
|---|
| 2026.04.30 | ₩12,687 | ₩12,687 | ₩11,632 | ₩11,686 | -7.89% | 1.3천 |
|---|
| 2026.04.29 | ₩12,100 | ₩12,100 | ₩11,752 | ₩11,886 | -1.77% | 470 |
|---|
| 2026.04.28 | ₩11,953 | ₩12,941 | ₩11,712 | ₩11,712 | -2.01% | 780 |
|---|
| 2026.04.27 | ₩12,954 | ₩12,954 | ₩11,953 | ₩11,966 | -7.63% | 2.9천 |
|---|
| 2026.04.24 | ₩12,020 | ₩12,954 | ₩11,632 | ₩11,980 | -0.33% | 4.5천 |
|---|
| 2026.04.23 | ₩12,140 | ₩13,756 | ₩11,752 | ₩12,273 | +1.10% | 6.6천 |
|---|
| 2026.04.22 | ₩11,752 | ₩12,020 | ₩11,632 | ₩12,020 | +2.27% | 3.3천 |
|---|
| 2026.04.21 | ₩12,046 | ₩12,287 | ₩11,752 | ₩11,886 | -1.33% | 450 |
|---|
| 2026.04.20 | ₩11,752 | ₩12,634 | ₩11,752 | ₩12,060 | +2.61% | 630 |
|---|
| 2026.04.17 | ₩11,659 | ₩12,687 | ₩11,632 | ₩11,833 | +1.49% | 1.1천 |
|---|
| 2026.04.16 | ₩12,487 | ₩12,487 | ₩12,020 | ₩12,020 | -3.74% | 1.7천 |
|---|
| 2026.04.15 | ₩12,300 | ₩12,687 | ₩11,886 | ₩12,687 | +3.15% | 3.5천 |
|---|
| 2026.04.14 | ₩12,621 | ₩12,621 | ₩11,445 | ₩11,766 | -6.77% | 2.5천 |
|---|
| 2026.04.13 | ₩12,420 | ₩12,420 | ₩11,379 | ₩11,686 | -5.91% | 3.3천 |
|---|
| 2026.04.10 | ₩11,218 | ₩12,153 | ₩11,018 | ₩12,153 | +8.33% | 6.4천 |
|---|
| 2026.04.09 | ₩11,619 | ₩11,619 | ₩10,951 | ₩11,111 | -4.37% | 2.6천 |
|---|
| 2026.04.08 | ₩11,472 | ₩12,020 | ₩11,352 | ₩11,432 | -0.35% | 1.1천 |
|---|
| 2026.04.07 | ₩11,886 | ₩12,126 | ₩11,432 | ₩11,432 | -3.82% | 900 |
|---|
| 2026.04.06 | ₩12,020 | ₩12,420 | ₩11,726 | ₩11,819 | -1.67% | 1.4천 |
|---|
| 2026.04.02 | ₩12,474 | ₩13,595 | ₩12,220 | ₩12,353 | -0.96% | 1.3천 |
|---|
| 2026.04.01 | ₩11,071 | ₩13,222 | ₩10,951 | ₩12,727 | +14.96% | 5.6천 |
|---|
| 2026.03.31 | ₩11,018 | ₩11,352 | ₩10,150 | ₩10,631 | -3.52% | 2.7천 |
|---|
| 2026.03.30 | ₩12,821 | ₩12,821 | ₩11,192 | ₩11,192 | -12.71% | 6.1천 |
|---|
| 2026.03.27 | ₩14,023 | ₩14,023 | ₩12,287 | ₩12,420 | -11.43% | 1.3만 |
|---|
| 2026.03.26 | ₩14,023 | ₩14,557 | ₩13,315 | ₩13,622 | -2.86% | 3.2천 |
|---|
| 2026.03.25 | ₩16,293 | ₩16,293 | ₩14,517 | ₩14,958 | -8.20% | 4.4천 |
|---|
| 2026.03.24 | ₩15,225 | ₩16,694 | ₩14,090 | ₩15,438 | +1.40% | 2.4만 |
|---|
| 2026.03.23 | ₩14,691 | ₩17,896 | ₩13,008 | ₩16,160 | +10.00% | 5.3만 |
|---|
| 2026.03.20 | ₩11,886 | ₩14,557 | ₩11,886 | ₩14,424 | +21.35% | 2.1만 |
|---|
| 2026.03.19 | ₩10,417 | ₩12,647 | ₩10,016 | ₩12,514 | +20.13% | 4.3만 |
|---|
| 2026.03.18 | ₩10,497 | ₩10,738 | ₩10,457 | ₩10,457 | -0.38% | 1.2천 |
|---|
| 2026.03.17 | ₩10,497 | ₩11,085 | ₩10,497 | ₩10,497 | 0.00% | 550 |
|---|
| 2026.03.16 | ₩10,190 | ₩10,577 | ₩10,190 | ₩10,497 | +3.01% | 3.2천 |
|---|
| 2026.03.13 | ₩10,177 | ₩10,911 | ₩10,177 | ₩10,577 | +3.94% | 900 |
|---|
| 2026.03.12 | ₩10,684 | ₩10,818 | ₩10,551 | ₩10,684 | 0.00% | 1.9천 |
|---|
| 2026.03.11 | ₩10,177 | ₩10,871 | ₩10,177 | ₩10,724 | +5.38% | 1.3천 |
|---|
| 2026.03.10 | ₩10,684 | ₩11,512 | ₩10,591 | ₩10,591 | -0.88% | 2.8천 |
|---|
| 2026.03.09 | ₩10,163 | ₩10,684 | ₩10,163 | ₩10,684 | +5.12% | 1.5천 |
|---|
| 2026.03.06 | ₩10,684 | ₩11,085 | ₩10,564 | ₩10,684 | 0.00% | 2.5천 |
|---|
| 2026.03.05 | ₩11,031 | ₩11,205 | ₩10,684 | ₩10,684 | -3.15% | 3천 |
|---|
| 2026.03.04 | ₩11,031 | ₩11,031 | ₩10,684 | ₩11,031 | 0.00% | 1.5천 |
|---|
| 2026.03.03 | ₩10,724 | ₩11,085 | ₩10,417 | ₩10,591 | -1.25% | 1.6천 |
|---|
| 2026.03.02 | ₩10,417 | ₩11,325 | ₩10,150 | ₩11,285 | +8.33% | 4.6천 |
|---|
| 2026.02.27 | ₩10,444 | ₩10,497 | ₩10,083 | ₩10,417 | -0.26% | 1.3천 |
|---|
| 2026.02.26 | ₩10,524 | ₩10,818 | ₩10,404 | ₩10,444 | -0.76% | 1천 |
|---|
| 2026.02.25 | ₩11,352 | ₩11,352 | ₩10,484 | ₩10,524 | -7.29% | 2.5천 |
|---|
| 2026.02.24 | ₩10,283 | ₩11,031 | ₩10,283 | ₩10,804 | +5.06% | 630 |
|---|
| 2026.02.23 | ₩10,243 | ₩10,684 | ₩10,243 | ₩10,671 | +4.17% | 1.1천 |
|---|
| 2026.02.20 | ₩10,684 | ₩11,111 | ₩10,083 | ₩10,564 | -1.13% | 2.2천 |
|---|
| 2026.02.19 | ₩11,218 | ₩11,218 | ₩10,591 | ₩10,697 | -4.64% | 1.5천 |
|---|
| 2026.02.18 | ₩10,551 | ₩11,485 | ₩10,551 | ₩11,218 | +6.33% | 1천 |
|---|
| 2026.02.17 | ₩10,350 | ₩10,684 | ₩10,350 | ₩10,537 | +1.81% | 1.2천 |
|---|
| 2026.02.13 | ₩11,085 | ₩11,352 | ₩8,681 | ₩10,457 | -5.66% | 1.5만 |
|---|
| 2026.02.12 | ₩10,951 | ₩11,485 | ₩10,951 | ₩11,379 | +3.90% | 210 |
|---|
| 2026.02.11 | ₩11,218 | ₩11,218 | ₩10,684 | ₩11,085 | -1.19% | 1.8천 |
|---|
| 2026.02.10 | ₩11,485 | ₩11,752 | ₩10,978 | ₩11,205 | -2.44% | 930 |
|---|
| 2026.02.09 | ₩10,951 | ₩11,485 | ₩10,791 | ₩11,165 | +1.95% | 2.5천 |
|---|
| 2026.02.06 | ₩10,016 | ₩11,432 | ₩10,016 | ₩10,791 | +7.73% | 3.1천 |
|---|
| 2026.02.05 | ₩11,071 | ₩11,258 | ₩9,883 | ₩9,883 | -10.74% | 8.2천 |
|---|
| 2026.02.04 | ₩11,793 | ₩12,287 | ₩10,818 | ₩11,085 | -6.00% | 5.8천 |
|---|
| 2026.02.03 | ₩11,926 | ₩12,020 | ₩10,831 | ₩11,752 | -1.46% | 8.1천 |
|---|
| 2026.02.02 | ₩12,046 | ₩12,420 | ₩11,018 | ₩11,352 | -5.76% | 3.6만 |
|---|
| 2026.01.30 | ₩11,085 | ₩13,622 | ₩10,791 | ₩12,647 | +14.10% | 1.5만 |
|---|
| 2026.01.29 | ₩11,352 | ₩11,619 | ₩10,684 | ₩10,884 | -4.12% | 6.4천 |
|---|
| 2026.01.28 | ₩12,166 | ₩12,260 | ₩11,352 | ₩11,352 | -6.70% | 1.1만 |
|---|
| 2026.01.27 | ₩12,848 | ₩12,848 | ₩12,166 | ₩12,166 | -5.30% | 2.7천 |
|---|
| 2026.01.26 | ₩13,155 | ₩13,328 | ₩12,848 | ₩12,848 | -2.34% | 2천 |
|---|
| 2026.01.23 | ₩13,088 | ₩13,889 | ₩12,821 | ₩12,848 | -1.84% | 6.6천 |
|---|
| 2026.01.22 | ₩12,954 | ₩14,023 | ₩12,954 | ₩13,141 | +1.44% | 3.1천 |
|---|
| 2026.01.21 | ₩13,756 | ₩13,756 | ₩12,834 | ₩13,088 | -4.85% | 3.9천 |
|---|
| 2026.01.20 | ₩13,355 | ₩13,889 | ₩13,355 | ₩13,622 | +2.00% | 1.6천 |
|---|
| 2026.01.16 | ₩13,489 | ₩14,170 | ₩13,489 | ₩13,756 | +1.98% | 1.8천 |
|---|
| 2026.01.15 | ₩14,023 | ₩14,156 | ₩13,222 | ₩14,023 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩14,290 | ₩14,424 | ₩13,756 | ₩14,156 | -0.93% | 4.5천 |
|---|
| 2026.01.13 | ₩14,023 | ₩14,757 | ₩13,889 | ₩14,290 | +1.90% | 7.7천 |
|---|
| 2026.01.12 | ₩14,424 | ₩14,490 | ₩13,889 | ₩13,889 | -3.70% | 2.4천 |
|---|
| 2026.01.09 | ₩14,076 | ₩14,664 | ₩13,889 | ₩14,023 | -0.38% | 6.1천 |
|---|
| 2026.01.08 | ₩14,023 | ₩14,424 | ₩13,622 | ₩14,424 | +2.86% | 3.8천 |
|---|
| 2026.01.07 | ₩14,023 | ₩14,370 | ₩13,889 | ₩14,156 | +0.95% | 2.5천 |
|---|
| 2026.01.06 | ₩13,622 | ₩14,424 | ₩13,622 | ₩14,023 | +2.94% | 2천 |
|---|
| 2026.01.05 | ₩14,290 | ₩14,357 | ₩13,622 | ₩13,622 | -4.67% | 5.3천 |
|---|
| 2026.01.02 | ₩14,156 | ₩15,225 | ₩14,156 | ₩14,290 | +0.94% | 3.3천 |
|---|
| 2025.12.31 | ₩14,691 | ₩15,292 | ₩14,156 | ₩14,156 | -3.64% | 4.2천 |
|---|
| 2025.12.30 | ₩14,290 | ₩15,225 | ₩14,156 | ₩14,824 | +3.74% | 8.8천 |
|---|
| 2025.12.29 | ₩15,358 | ₩15,759 | ₩14,424 | ₩14,424 | -6.09% | 4.4천 |
|---|
| 2025.12.26 | ₩15,091 | ₩15,893 | ₩15,091 | ₩15,225 | +0.88% | 2.1천 |
|---|
| 2025.12.24 | ₩15,492 | ₩16,026 | ₩14,557 | ₩15,625 | +0.86% | 5.2천 |
|---|
| 2025.12.23 | ₩15,492 | ₩16,226 | ₩14,424 | ₩14,958 | -3.45% | 9.3천 |
|---|
| 2025.12.22 | ₩15,238 | ₩16,360 | ₩15,225 | ₩15,625 | +2.54% | 9.3천 |
|---|
| 2025.12.19 | ₩15,225 | ₩15,893 | ₩14,557 | ₩15,091 | -0.88% | 3.6천 |
|---|
| 2025.12.18 | ₩14,958 | ₩15,893 | ₩14,824 | ₩15,238 | +1.88% | 8.2천 |
|---|
| 2025.12.17 | ₩16,560 | ₩16,694 | ₩14,303 | ₩14,691 | -11.29% | 9.3천 |
|---|
| 2025.12.16 | ₩16,694 | ₩17,495 | ₩16,226 | ₩16,827 | +0.80% | 3.8천 |
|---|
| 2025.12.15 | ₩16,694 | ₩17,629 | ₩16,694 | ₩16,694 | 0.00% | 4.8천 |
|---|
| 2025.12.12 | ₩18,430 | ₩18,430 | ₩17,095 | ₩17,362 | -5.80% | 3.4천 |
|---|
| 2025.12.11 | ₩17,776 | ₩18,029 | ₩17,495 | ₩17,762 | -0.08% | 2.5천 |
|---|
| 2025.12.10 | ₩17,495 | ₩18,123 | ₩17,362 | ₩18,029 | +3.05% | 3.8천 |
|---|
| 2025.12.09 | ₩17,522 | ₩18,296 | ₩17,495 | ₩17,629 | +0.61% | 2.6천 |
|---|
| 2025.12.08 | ₩17,228 | ₩18,110 | ₩17,228 | ₩17,696 | +2.71% | 2.6천 |
|---|
| 2025.12.05 | ₩19,231 | ₩19,231 | ₩17,495 | ₩17,629 | -8.33% | 5.1천 |
|---|
| 2025.12.04 | ₩18,163 | ₩18,964 | ₩18,163 | ₩18,697 | +2.94% | 6.1천 |
|---|
| 2025.12.03 | ₩17,562 | ₩18,564 | ₩17,014 | ₩18,296 | +4.18% | 7천 |
|---|
| 2025.12.02 | ₩17,629 | ₩18,029 | ₩17,095 | ₩17,362 | -1.52% | 5.2천 |
|---|
| 2025.12.01 | ₩18,163 | ₩18,163 | ₩17,095 | ₩17,629 | -2.94% | 3.5천 |
|---|
| 2025.11.28 | ₩17,629 | ₩18,163 | ₩16,293 | ₩18,029 | +2.27% | 2천 |
|---|
| 2025.11.26 | ₩17,095 | ₩18,417 | ₩16,961 | ₩17,896 | +4.69% | 8.3천 |
|---|
| 2025.11.25 | ₩17,362 | ₩17,696 | ₩16,293 | ₩16,961 | -2.31% | 5.7천 |
|---|
| 2025.11.24 | ₩18,029 | ₩19,031 | ₩17,095 | ₩17,495 | -2.96% | 6.3천 |
|---|
| 2025.11.21 | ₩18,831 | ₩18,831 | ₩16,160 | ₩17,362 | -7.80% | 1.5만 |
|---|
| 2025.11.20 | ₩22,437 | ₩22,971 | ₩18,564 | ₩19,098 | -14.88% | 2.4만 |
|---|
| 2025.11.19 | ₩20,968 | ₩21,902 | ₩20,433 | ₩21,635 | +3.18% | 2.6만 |
|---|
| 2025.11.18 | ₩19,632 | ₩22,570 | ₩19,231 | ₩20,834 | +6.12% | 7.3만 |
|---|
| 2025.11.17 | ₩18,430 | ₩18,670 | ₩17,696 | ₩18,029 | -2.17% | 4.2천 |
|---|
| 2025.11.14 | ₩18,964 | ₩18,964 | ₩18,430 | ₩18,430 | -2.82% | 3.8천 |
|---|
| 2025.11.13 | ₩19,231 | ₩19,766 | ₩18,844 | ₩18,964 | -1.39% | 5.1천 |
|---|
| 2025.11.12 | ₩18,430 | ₩19,539 | ₩18,430 | ₩18,911 | +2.61% | 1.4천 |
|---|
| 2025.11.11 | ₩18,430 | ₩19,632 | ₩18,430 | ₩18,831 | +2.17% | 3.9천 |
|---|
| 2025.11.10 | ₩18,430 | ₩18,831 | ₩17,762 | ₩18,697 | +1.45% | 8천 |
|---|
| 2025.11.07 | ₩18,296 | ₩18,697 | ₩17,495 | ₩18,430 | +0.73% | 5.7천 |
|---|
| 2025.11.06 | ₩18,363 | ₩18,564 | ₩18,029 | ₩18,230 | -0.73% | 4.2천 |
|---|
| 2025.11.05 | ₩18,964 | ₩19,098 | ₩18,163 | ₩18,697 | -1.41% | 6.2천 |
|---|
| 2025.11.04 | ₩18,697 | ₩18,831 | ₩18,296 | ₩18,831 | +0.71% | 4.3천 |
|---|
| 2025.11.03 | ₩19,098 | ₩19,498 | ₩18,831 | ₩18,964 | -0.70% | 7천 |
|---|
| 2025.10.31 | ₩19,231 | ₩19,632 | ₩19,125 | ₩19,231 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩19,498 | ₩20,033 | ₩19,231 | ₩19,632 | +0.68% | 6천 |
|---|
| 2025.10.29 | ₩19,365 | ₩20,033 | ₩19,365 | ₩19,498 | +0.69% | 2.4천 |
|---|
| 2025.10.28 | ₩20,166 | ₩20,233 | ₩19,498 | ₩19,766 | -1.99% | 5.2천 |
|---|
| 2025.10.27 | ₩19,899 | ₩20,567 | ₩19,098 | ₩20,166 | +1.34% | 1.7만 |
|---|
| 2025.10.24 | ₩20,166 | ₩21,235 | ₩19,498 | ₩19,899 | -1.32% | 1.3만 |
|---|
| 2025.10.23 | ₩19,365 | ₩20,433 | ₩19,231 | ₩20,033 | +3.45% | 1.3만 |
|---|
| 2025.10.22 | ₩21,235 | ₩21,235 | ₩18,697 | ₩19,899 | -6.29% | 2.4만 |
|---|
| 2025.10.21 | ₩21,101 | ₩21,822 | ₩20,634 | ₩21,368 | +1.27% | 6.3천 |
|---|
| 2025.10.20 | ₩20,166 | ₩22,370 | ₩20,166 | ₩21,368 | +5.96% | 1.1만 |
|---|
| 2025.10.17 | ₩20,033 | ₩21,208 | ₩19,632 | ₩20,700 | +3.33% | 1만 |
|---|
| 2025.10.16 | ₩20,834 | ₩21,101 | ₩20,300 | ₩20,300 | -2.56% | 1.1만 |
|---|
| 2025.10.15 | ₩21,235 | ₩21,769 | ₩20,433 | ₩20,968 | -1.26% | 1.4만 |
|---|
| 2025.10.14 | ₩20,834 | ₩21,368 | ₩20,033 | ₩21,235 | +1.92% | 2만 |
|---|
| 2025.10.13 | ₩23,505 | ₩23,505 | ₩18,697 | ₩21,101 | -10.23% | 4.3만 |
|---|
| 2025.10.10 | ₩32,052 | ₩32,052 | ₩21,368 | ₩22,169 | -30.83% | 18만 |
|---|