시장 데이터를 불러오는 중
전체 종목
NIP Group Inc. - American Depositary Shares 과거 주가
NIP Group Inc. - American Depositary Shares · NIPG · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NIP Group Inc. - American Depositary Shares · NIPG · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,137 | ₩15,812 | ₩14,124 | ₩14,807 | +4.74% | 7.2천 |
| 2026.10.08 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
| 2026.10.07 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
| 2026.10.06 | ₩15,276 | ₩15,410 | ₩13,574 | ₩15,209 | -0.44% | 2.6천 |
| 2026.10.05 | ₩14,794 | ₩16,388 | ₩14,740 | ₩15,022 | +1.54% | 1.4만 |
| 2026.10.02 | ₩15,075 | ₩15,906 | ₩14,780 | ₩14,807 | -1.78% | 3.4천 |
| 2026.10.01 | ₩16,522 | ₩16,522 | ₩14,740 | ₩14,941 | -9.57% | 4.3천 |
| 2026.09.30 | ₩16,161 | ₩17,594 | ₩15,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,223 |
| -5.80% |
| 1.7만 |
| 2026.09.29 | ₩15,678 | ₩15,678 | ₩14,727 | ₩14,727 | -6.07% | 2.7천 |
|---|
| 2026.09.28 | ₩16,375 | ₩16,375 | ₩15,678 | ₩15,678 | -4.26% | 6천 |
|---|
| 2026.09.25 | ₩18,090 | ₩18,090 | ₩16,750 | ₩16,750 | -7.41% | 6천 |
|---|
| 2026.09.24 | ₩18,090 | ₩19,296 | ₩17,956 | ₩18,492 | +2.22% | 8.2천 |
|---|
| 2026.09.23 | ₩17,367 | ₩18,104 | ₩17,367 | ₩17,862 | +2.85% | 3.6천 |
|---|
| 2026.09.22 | ₩17,702 | ₩18,104 | ₩17,702 | ₩17,836 | +0.76% | 2.6천 |
|---|
| 2026.09.21 | ₩19,417 | ₩19,430 | ₩17,568 | ₩17,755 | -8.56% | 1.9만 |
|---|
| 2026.09.18 | ₩17,286 | ₩18,492 | ₩17,072 | ₩18,492 | +6.98% | 1.6만 |
|---|
| 2026.09.17 | ₩18,653 | ₩18,760 | ₩16,616 | ₩17,219 | -7.69% | 2.9만 |
|---|
| 2026.09.16 | ₩19,645 | ₩20,114 | ₩17,434 | ₩18,157 | -7.57% | 2만 |
|---|
| 2026.09.15 | ₩20,221 | ₩20,610 | ₩17,460 | ₩18,258 | -9.71% | 1.2만 |
|---|
| 2026.09.14 | ₩20,851 | ₩22,110 | ₩18,760 | ₩19,618 | -5.91% | 4.2만 |
|---|
| 2026.09.11 | ₩17,675 | ₩20,757 | ₩17,675 | ₩19,229 | +8.79% | 3.8만 |
|---|
| 2026.09.10 | ₩17,434 | ₩18,305 | ₩17,434 | ₩18,238 | +4.61% | 2.9천 |
|---|
| 2026.09.09 | ₩18,653 | ₩19,028 | ₩17,434 | ₩17,568 | -5.82% | 8.2천 |
|---|
| 2026.09.08 | ₩19,886 | ₩20,234 | ₩18,626 | ₩18,653 | -6.20% | 9.9천 |
|---|
| 2026.09.04 | ₩18,613 | ₩21,400 | ₩18,492 | ₩20,435 | +9.79% | 3.4만 |
|---|
| 2026.09.03 | ₩21,373 | ₩22,311 | ₩18,358 | ₩19,310 | -9.66% | 3.4만 |
|---|
| 2026.09.02 | ₩20,181 | ₩21,467 | ₩20,181 | ₩20,770 | +2.92% | 8.7천 |
|---|
| 2026.09.01 | ₩19,470 | ₩22,164 | ₩19,149 | ₩20,784 | +6.74% | 8.3만 |
|---|
| 2026.08.31 | ₩18,760 | ₩20,114 | ₩17,420 | ₩19,229 | +2.50% | 6.9만 |
|---|
| 2026.08.28 | ₩17,125 | ₩19,966 | ₩16,268 | ₩18,171 | +6.10% | 3.8만 |
|---|
| 2026.08.27 | ₩19,068 | ₩21,239 | ₩16,080 | ₩16,710 | -12.37% | 5.1만 |
|---|
| 2026.08.26 | ₩23,651 | ₩26,800 | ₩19,899 | ₩20,100 | -15.01% | 2.5만 |
|---|
| 2026.08.25 | ₩18,050 | ₩25,273 | ₩17,661 | ₩22,861 | +26.65% | 12.3만 |
|---|
| 2026.08.24 | ₩20,636 | ₩20,636 | ₩17,849 | ₩18,211 | -11.75% | 1.6만 |
|---|
| 2026.08.21 | ₩19,276 | ₩21,507 | ₩17,688 | ₩20,496 | +6.33% | 4.6만 |
|---|
| 2026.08.20 | ₩19,042 | ₩21,092 | ₩17,541 | ₩19,357 | +1.65% | 4.9만 |
|---|
| 2026.08.19 | ₩16,067 | ₩21,963 | ₩14,740 | ₩19,712 | +22.69% | 15.5만 |
|---|
| 2026.08.18 | ₩14,955 | ₩16,000 | ₩14,164 | ₩16,000 | +6.99% | 6.4만 |
|---|
| 2026.08.17 | ₩13,735 | ₩16,951 | ₩13,735 | ₩15,531 | +13.07% | 11.9만 |
|---|
| 2026.08.14 | ₩12,248 | ₩19,109 | ₩12,154 | ₩14,378 | +17.40% | 8.7만 |
|---|
| 2026.08.13 | ₩11,792 | ₩12,945 | ₩11,792 | ₩12,462 | +5.68% | 3만 |
|---|
| 2026.08.12 | ₩12,261 | ₩12,730 | ₩11,806 | ₩12,047 | -1.75% | 4.1만 |
|---|
| 2026.08.11 | ₩11,899 | ₩12,878 | ₩11,658 | ₩11,658 | -2.03% | 5.6만 |
|---|
| 2026.08.10 | ₩11,752 | ₩12,221 | ₩10,613 | ₩11,913 | +1.37% | 6.2만 |
|---|
| 2026.08.07 | ₩12,060 | ₩12,851 | ₩11,806 | ₩12,074 | +0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩12,047 | ₩12,610 | ₩11,350 | ₩12,610 | +4.67% | 8.5천 |
|---|
| 2026.08.05 | ₩11,792 | ₩12,596 | ₩11,564 | ₩11,792 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩12,221 | ₩14,057 | ₩12,074 | ₩12,516 | +2.41% | 1.8만 |
|---|
| 2026.08.03 | ₩12,904 | ₩14,693 | ₩12,074 | ₩12,074 | -6.44% | 1.2만 |
|---|
| 2026.07.31 | ₩12,462 | ₩18,224 | ₩12,395 | ₩13,548 | +8.71% | 1.7만 |
|---|
| 2026.07.30 | ₩12,476 | ₩12,801 | ₩12,476 | ₩12,596 | +0.97% | 2.3천 |
|---|
| 2026.07.29 | ₩19,377 | ₩19,377 | ₩12,074 | ₩12,074 | -37.69% | 1.2만 |
|---|
| 2026.07.28 | ₩27,202 | ₩28,891 | ₩17,351 | ₩20,342 | -25.22% | 5.2만 |
|---|
| 2026.07.27 | ₩20,770 | ₩38,928 | ₩20,770 | ₩26,640 | +28.26% | 22.5만 |
|---|
| 2026.07.24 | ₩14,338 | ₩20,770 | ₩14,218 | ₩20,770 | +44.86% | 11.2만 |
|---|
| 2026.07.23 | ₩11,176 | ₩14,338 | ₩11,176 | ₩14,110 | +26.26% | 2.3만 |
|---|
| 2026.07.22 | ₩10,010 | ₩12,824 | ₩9,380 | ₩11,980 | +19.68% | 11.2만 |
|---|
| 2026.07.21 | ₩6,486 | ₩10,050 | ₩6,405 | ₩10,050 | +54.96% | 16.1만 |
|---|
| 2026.07.20 | ₩6,231 | ₩6,325 | ₩5,856 | ₩6,325 | +1.51% | 3천 |
|---|
| 2026.07.17 | ₩6,834 | ₩6,995 | ₩5,628 | ₩6,405 | -6.27% | 2.3만 |
|---|
| 2026.07.16 | ₩8,054 | ₩8,241 | ₩7,223 | ₩7,370 | -8.49% | 1.2만 |
|---|
| 2026.07.15 | ₩8,174 | ₩8,493 | ₩8,121 | ₩8,121 | -0.66% | 5.1천 |
|---|
| 2026.07.14 | ₩8,643 | ₩8,657 | ₩8,201 | ₩8,201 | -5.12% | 3.5천 |
|---|
| 2026.07.13 | ₩8,576 | ₩8,576 | ₩8,149 | ₩8,576 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩9,246 | ₩9,246 | ₩8,174 | ₩8,898 | -3.77% | 3.9천 |
|---|
| 2026.07.09 | ₩9,072 | ₩9,514 | ₩8,332 | ₩8,643 | -4.73% | 1.2만 |
|---|
| 2026.07.08 | ₩9,769 | ₩12,315 | ₩8,421 | ₩9,461 | -3.16% | 5.3만 |
|---|
| 2026.07.07 | ₩10,573 | ₩10,573 | ₩8,911 | ₩10,433 | -1.32% | 1.3만 |
|---|
| 2026.07.06 | ₩10,747 | ₩10,975 | ₩8,228 | ₩10,961 | +2.00% | 2.5만 |
|---|
| 2026.07.02 | ₩10,332 | ₩11,015 | ₩9,447 | ₩9,930 | -3.89% | 3.9천 |
|---|
| 2026.07.01 | ₩10,251 | ₩11,256 | ₩9,849 | ₩10,050 | -1.96% | 3.2천 |
|---|
| 2026.06.30 | ₩11,256 | ₩11,578 | ₩10,171 | ₩10,251 | -8.93% | 1.4만 |
|---|
| 2026.06.29 | ₩12,060 | ₩12,864 | ₩10,653 | ₩10,894 | -9.67% | 3.4천 |
|---|
| 2026.06.26 | ₩11,417 | ₩11,417 | ₩10,492 | ₩11,216 | -1.76% | 433 |
|---|
| 2026.06.25 | ₩11,256 | ₩11,296 | ₩10,452 | ₩11,216 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩10,010 | ₩12,060 | ₩9,849 | ₩11,739 | +17.27% | 1.3만 |
|---|
| 2026.06.23 | ₩10,533 | ₩11,658 | ₩10,533 | ₩10,975 | +4.20% | 3.6천 |
|---|
| 2026.06.22 | ₩10,452 | ₩13,869 | ₩10,251 | ₩10,854 | +3.85% | 5.5만 |
|---|
| 2026.06.18 | ₩13,668 | ₩14,472 | ₩10,452 | ₩11,296 | -17.35% | 1.2만 |
|---|
| 2026.06.17 | ₩15,598 | ₩16,281 | ₩14,472 | ₩14,472 | -7.22% | 1.1천 |
|---|
| 2026.06.16 | ₩15,276 | ₩16,563 | ₩14,754 | ₩14,754 | -3.42% | 8.3천 |
|---|
| 2026.06.15 | ₩18,050 | ₩18,050 | ₩15,678 | ₩15,678 | -13.14% | 3.4천 |
|---|
| 2026.06.12 | ₩18,894 | ₩22,110 | ₩17,206 | ₩17,688 | -6.38% | 8.9천 |
|---|
| 2026.06.11 | ₩18,492 | ₩22,110 | ₩17,286 | ₩19,296 | +4.35% | 5.5천 |
|---|
| 2026.06.10 | ₩16,321 | ₩20,502 | ₩15,839 | ₩19,216 | +17.73% | 9.6천 |
|---|
| 2026.06.09 | ₩17,286 | ₩17,286 | ₩16,040 | ₩16,804 | -2.79% | 2.7천 |
|---|
| 2026.06.08 | ₩16,080 | ₩17,286 | ₩15,678 | ₩16,321 | +1.50% | 5.8천 |
|---|
| 2026.06.05 | ₩16,040 | ₩16,603 | ₩14,754 | ₩15,598 | -2.76% | 8.7천 |
|---|
| 2026.06.04 | ₩16,321 | ₩16,804 | ₩15,517 | ₩16,040 | -1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩16,442 | ₩17,085 | ₩15,276 | ₩16,804 | +2.20% | 6.1천 |
|---|
| 2026.06.02 | ₩15,678 | ₩16,241 | ₩14,914 | ₩15,919 | +1.54% | 2.4천 |
|---|
| 2026.06.01 | ₩16,080 | ₩16,080 | ₩15,075 | ₩15,316 | -4.75% | 5.9천 |
|---|
| 2026.05.29 | ₩16,522 | ₩17,286 | ₩15,558 | ₩16,402 | -0.73% | 3.1천 |
|---|
| 2026.05.28 | ₩17,286 | ₩17,728 | ₩16,482 | ₩16,884 | -2.33% | 1.3천 |
|---|
| 2026.05.27 | ₩18,050 | ₩18,291 | ₩17,688 | ₩17,728 | -1.78% | 3.7천 |
|---|
| 2026.05.26 | ₩18,090 | ₩18,492 | ₩17,286 | ₩17,688 | -2.22% | 3.2천 |
|---|
| 2026.05.22 | ₩17,889 | ₩20,100 | ₩17,889 | ₩18,573 | +3.82% | 1.5천 |
|---|
| 2026.05.21 | ₩18,492 | ₩18,894 | ₩16,161 | ₩17,889 | -3.26% | 2.5천 |
|---|
| 2026.05.20 | ₩19,658 | ₩19,698 | ₩18,492 | ₩18,894 | -3.89% | 1.8천 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,100 | ₩18,492 | ₩19,698 | -2.00% | 3.1천 |
|---|
| 2026.05.18 | ₩20,342 | ₩22,110 | ₩19,698 | ₩21,427 | +5.34% | 1.6천 |
|---|
| 2026.05.15 | ₩20,382 | ₩21,708 | ₩20,141 | ₩20,744 | +1.78% | 963 |
|---|
| 2026.05.14 | ₩22,794 | ₩24,120 | ₩20,422 | ₩21,347 | -6.35% | 3.6천 |
|---|
| 2026.05.13 | ₩24,442 | ₩25,326 | ₩22,512 | ₩22,794 | -6.74% | 2.2천 |
|---|
| 2026.05.12 | ₩26,532 | ₩27,738 | ₩24,241 | ₩24,241 | -8.64% | 1.7천 |
|---|
| 2026.05.11 | ₩25,005 | ₩26,934 | ₩25,005 | ₩26,532 | +6.11% | 1.7천 |
|---|
| 2026.05.08 | ₩25,728 | ₩26,251 | ₩24,522 | ₩24,522 | -4.69% | 977 |
|---|
| 2026.05.07 | ₩26,331 | ₩27,135 | ₩25,326 | ₩25,367 | -3.66% | 797 |
|---|
| 2026.05.06 | ₩26,653 | ₩26,653 | ₩26,130 | ₩26,130 | -1.96% | 650 |
|---|
| 2026.05.05 | ₩26,130 | ₩27,658 | ₩25,487 | ₩26,130 | 0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩28,140 | ₩28,140 | ₩26,854 | ₩27,135 | -3.57% | 1.8천 |
|---|
| 2026.05.01 | ₩26,934 | ₩30,150 | ₩26,532 | ₩28,944 | +7.46% | 497 |
|---|
| 2026.04.30 | ₩28,944 | ₩28,944 | ₩26,532 | ₩26,975 | -6.81% | 1.8천 |
|---|
| 2026.04.29 | ₩26,613 | ₩28,944 | ₩26,613 | ₩28,944 | +8.76% | 280 |
|---|
| 2026.04.28 | ₩26,211 | ₩27,738 | ₩26,211 | ₩26,975 | +2.91% | 1.2천 |
|---|
| 2026.04.27 | ₩27,738 | ₩28,341 | ₩26,934 | ₩27,738 | 0.00% | 693 |
|---|
| 2026.04.24 | ₩28,221 | ₩28,221 | ₩26,934 | ₩27,738 | -1.71% | 270 |
|---|
| 2026.04.23 | ₩28,140 | ₩28,944 | ₩26,934 | ₩28,542 | +1.43% | 447 |
|---|
| 2026.04.22 | ₩28,542 | ₩28,542 | ₩28,140 | ₩28,542 | 0.00% | 137 |
|---|
| 2026.04.21 | ₩30,150 | ₩30,150 | ₩28,140 | ₩28,944 | -4.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,261 | ₩29,105 | ₩28,140 | ₩29,105 | +2.99% | 257 |
|---|
| 2026.04.17 | ₩26,130 | ₩31,316 | ₩26,130 | ₩28,341 | +8.46% | 327 |
|---|
| 2026.04.16 | ₩28,542 | ₩30,552 | ₩28,542 | ₩29,065 | +1.83% | 303 |
|---|
| 2026.04.15 | ₩30,150 | ₩30,150 | ₩28,944 | ₩28,944 | -4.00% | 117 |
|---|
| 2026.04.14 | ₩28,542 | ₩30,552 | ₩28,542 | ₩28,944 | +1.41% | 490 |
|---|
| 2026.04.13 | ₩27,779 | ₩31,356 | ₩27,779 | ₩28,944 | +4.20% | 470 |
|---|
| 2026.04.10 | ₩30,150 | ₩30,753 | ₩28,623 | ₩29,226 | -3.07% | 720 |
|---|
| 2026.04.09 | ₩31,236 | ₩31,236 | ₩29,990 | ₩29,990 | -3.99% | 227 |
|---|
| 2026.04.08 | ₩31,035 | ₩32,120 | ₩29,748 | ₩29,748 | -4.15% | 1.1천 |
|---|
| 2026.04.07 | ₩27,738 | ₩31,356 | ₩27,738 | ₩28,261 | +1.88% | 823 |
|---|
| 2026.04.06 | ₩26,211 | ₩31,517 | ₩26,211 | ₩28,944 | +10.43% | 1.1천 |
|---|
| 2026.04.02 | ₩28,181 | ₩30,150 | ₩26,613 | ₩27,457 | -2.57% | 560 |
|---|
| 2026.04.01 | ₩26,814 | ₩28,181 | ₩26,814 | ₩27,578 | +2.85% | 1천 |
|---|
| 2026.03.31 | ₩28,140 | ₩28,140 | ₩26,211 | ₩27,336 | -2.86% | 400 |
|---|
| 2026.03.30 | ₩26,130 | ₩26,894 | ₩25,487 | ₩25,728 | -1.54% | 453 |
|---|
| 2026.03.27 | ₩29,346 | ₩30,150 | ₩26,130 | ₩26,130 | -10.96% | 287 |
|---|
| 2026.03.26 | ₩31,155 | ₩32,160 | ₩28,181 | ₩29,105 | -6.58% | 610 |
|---|
| 2026.03.25 | ₩29,346 | ₩32,160 | ₩29,346 | ₩31,356 | +6.85% | 320 |
|---|
| 2026.03.24 | ₩29,748 | ₩31,276 | ₩29,748 | ₩31,276 | +5.14% | 530 |
|---|
| 2026.03.23 | ₩30,753 | ₩32,884 | ₩30,150 | ₩31,155 | +1.31% | 480 |
|---|
| 2026.03.20 | ₩30,030 | ₩30,673 | ₩29,346 | ₩30,150 | +0.40% | 580 |
|---|
| 2026.03.19 | ₩32,924 | ₩32,924 | ₩28,985 | ₩28,985 | -11.97% | 277 |
|---|
| 2026.03.18 | ₩32,160 | ₩32,160 | ₩30,552 | ₩30,552 | -5.00% | 620 |
|---|
| 2026.03.17 | ₩30,552 | ₩34,171 | ₩30,552 | ₩31,799 | +4.08% | 600 |
|---|
| 2026.03.16 | ₩33,005 | ₩34,171 | ₩30,552 | ₩30,552 | -7.43% | 1.2천 |
|---|
| 2026.03.13 | ₩33,366 | ₩34,291 | ₩33,366 | ₩33,769 | +1.20% | 557 |
|---|
| 2026.03.12 | ₩34,171 | ₩35,779 | ₩34,171 | ₩34,171 | 0.00% | 287 |
|---|
| 2026.03.11 | ₩35,738 | ₩35,738 | ₩34,171 | ₩34,171 | -4.39% | 113 |
|---|
| 2026.03.10 | ₩35,095 | ₩35,779 | ₩32,442 | ₩34,894 | -0.57% | 5.9천 |
|---|
| 2026.03.09 | ₩35,859 | ₩36,985 | ₩35,377 | ₩35,980 | +0.34% | 1.7천 |
|---|
| 2026.03.06 | ₩34,573 | ₩34,573 | ₩33,366 | ₩33,487 | -3.14% | 1천 |
|---|
| 2026.03.05 | ₩33,929 | ₩36,181 | ₩33,366 | ₩34,372 | +1.30% | 287 |
|---|
| 2026.03.04 | ₩34,050 | ₩35,377 | ₩33,366 | ₩33,366 | -2.01% | 250 |
|---|
| 2026.03.03 | ₩37,306 | ₩37,306 | ₩33,085 | ₩33,085 | -11.31% | 460 |
|---|
| 2026.03.02 | ₩34,171 | ₩37,829 | ₩32,603 | ₩37,829 | +10.71% | 1.6천 |
|---|
| 2026.02.27 | ₩35,336 | ₩36,382 | ₩33,085 | ₩35,417 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩32,964 | ₩35,377 | ₩32,964 | ₩34,171 | +3.66% | 230 |
|---|
| 2026.02.25 | ₩35,698 | ₩35,698 | ₩30,150 | ₩34,331 | -3.83% | 697 |
|---|
| 2026.02.24 | ₩36,181 | ₩37,145 | ₩34,573 | ₩34,573 | -4.44% | 590 |
|---|
| 2026.02.23 | ₩32,160 | ₩39,397 | ₩32,160 | ₩34,573 | +7.50% | 923 |
|---|
| 2026.02.20 | ₩35,377 | ₩36,181 | ₩32,683 | ₩32,683 | -7.61% | 287 |
|---|
| 2026.02.19 | ₩32,964 | ₩34,894 | ₩30,552 | ₩33,809 | +2.56% | 1.1천 |
|---|
| 2026.02.18 | ₩35,578 | ₩36,502 | ₩32,964 | ₩34,412 | -3.28% | 1.4천 |
|---|
| 2026.02.17 | ₩35,135 | ₩36,985 | ₩32,964 | ₩34,774 | -1.03% | 2.6천 |
|---|
| 2026.02.13 | ₩34,090 | ₩36,140 | ₩32,964 | ₩34,171 | +0.24% | 390 |
|---|
| 2026.02.12 | ₩34,171 | ₩36,382 | ₩33,769 | ₩33,769 | -1.18% | 947 |
|---|
| 2026.02.11 | ₩34,090 | ₩38,995 | ₩34,090 | ₩34,090 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩38,191 | ₩41,809 | ₩34,171 | ₩35,779 | -6.32% | 3.8천 |
|---|
| 2026.02.09 | ₩38,512 | ₩43,015 | ₩37,226 | ₩38,191 | -0.84% | 3천 |
|---|
| 2026.02.06 | ₩39,397 | ₩40,442 | ₩38,191 | ₩38,191 | -3.06% | 1.3천 |
|---|
| 2026.02.05 | ₩41,407 | ₩41,407 | ₩39,397 | ₩39,397 | -4.85% | 1천 |
|---|
| 2026.02.04 | ₩40,201 | ₩42,211 | ₩40,201 | ₩41,005 | +2.00% | 620 |
|---|
| 2026.02.03 | ₩43,015 | ₩43,015 | ₩40,321 | ₩42,211 | -1.87% | 243 |
|---|
| 2026.02.02 | ₩40,603 | ₩43,819 | ₩40,482 | ₩43,015 | +5.94% | 1.1천 |
|---|
| 2026.01.30 | ₩40,603 | ₩42,211 | ₩39,799 | ₩40,201 | -0.99% | 2천 |
|---|
| 2026.01.29 | ₩43,417 | ₩43,417 | ₩40,603 | ₩40,603 | -6.48% | 3.4천 |
|---|
| 2026.01.28 | ₩44,623 | ₩44,623 | ₩42,452 | ₩44,623 | 0.00% | 297 |
|---|
| 2026.01.27 | ₩43,417 | ₩44,140 | ₩43,015 | ₩43,819 | +0.93% | 210 |
|---|
| 2026.01.26 | ₩45,427 | ₩45,427 | ₩43,015 | ₩43,819 | -3.54% | 1.5천 |
|---|
| 2026.01.23 | ₩44,623 | ₩45,025 | ₩43,819 | ₩44,221 | -0.90% | 467 |
|---|
| 2026.01.22 | ₩42,613 | ₩43,819 | ₩41,809 | ₩43,819 | +2.83% | 1.1천 |
|---|
| 2026.01.21 | ₩43,015 | ₩43,417 | ₩42,211 | ₩42,613 | -0.93% | 633 |
|---|
| 2026.01.20 | ₩44,221 | ₩44,623 | ₩42,613 | ₩43,819 | -0.91% | 223 |
|---|
| 2026.01.16 | ₩46,231 | ₩46,231 | ₩42,613 | ₩43,819 | -5.22% | 1.2천 |
|---|
| 2026.01.15 | ₩44,623 | ₩46,231 | ₩43,819 | ₩44,623 | 0.00% | 820 |
|---|
| 2026.01.14 | ₩43,417 | ₩44,221 | ₩43,417 | ₩44,221 | +1.85% | 500 |
|---|
| 2026.01.13 | ₩43,417 | ₩44,422 | ₩41,407 | ₩43,819 | +0.93% | 450 |
|---|
| 2026.01.12 | ₩47,035 | ₩47,035 | ₩41,005 | ₩43,417 | -7.69% | 1.7천 |
|---|
| 2026.01.09 | ₩44,623 | ₩45,025 | ₩43,417 | ₩44,221 | -0.90% | 250 |
|---|
| 2026.01.08 | ₩42,974 | ₩44,623 | ₩42,613 | ₩44,623 | +3.84% | 1.4천 |
|---|
| 2026.01.07 | ₩44,221 | ₩44,623 | ₩42,814 | ₩43,819 | -0.91% | 1.4천 |
|---|
| 2026.01.06 | ₩46,231 | ₩47,437 | ₩43,417 | ₩44,623 | -3.48% | 3.3천 |
|---|
| 2026.01.05 | ₩47,236 | ₩47,638 | ₩44,623 | ₩46,231 | -2.13% | 2.2천 |
|---|
| 2026.01.02 | ₩42,211 | ₩46,633 | ₩42,211 | ₩46,231 | +9.52% | 8.6천 |
|---|
| 2025.12.31 | ₩43,015 | ₩43,336 | ₩38,794 | ₩40,080 | -6.82% | 6.6천 |
|---|
| 2025.12.30 | ₩43,417 | ₩43,417 | ₩41,809 | ₩43,015 | -0.93% | 1.5천 |
|---|
| 2025.12.29 | ₩42,211 | ₩44,180 | ₩41,809 | ₩42,211 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩43,819 | ₩43,819 | ₩42,211 | ₩42,613 | -2.75% | 987 |
|---|
| 2025.12.24 | ₩43,819 | ₩45,427 | ₩42,211 | ₩43,819 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩44,221 | ₩46,231 | ₩42,613 | ₩43,819 | -0.91% | 2.3천 |
|---|
| 2025.12.22 | ₩42,613 | ₩47,035 | ₩42,211 | ₩43,417 | +1.89% | 990 |
|---|
| 2025.12.19 | ₩44,221 | ₩45,427 | ₩44,221 | ₩44,221 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩47,839 | ₩47,839 | ₩42,613 | ₩44,422 | -7.14% | 1.1천 |
|---|
| 2025.12.17 | ₩44,221 | ₩46,231 | ₩42,211 | ₩42,613 | -3.64% | 2.5천 |
|---|
| 2025.12.16 | ₩41,005 | ₩44,623 | ₩41,005 | ₩43,015 | +4.90% | 2.6천 |
|---|
| 2025.12.15 | ₩43,417 | ₩45,025 | ₩41,005 | ₩41,407 | -4.63% | 3.4천 |
|---|
| 2025.12.12 | ₩45,025 | ₩46,231 | ₩42,211 | ₩43,015 | -4.46% | 3.2천 |
|---|
| 2025.12.11 | ₩49,045 | ₩50,251 | ₩43,618 | ₩45,025 | -8.20% | 7.1천 |
|---|
| 2025.12.10 | ₩52,261 | ₩52,542 | ₩46,231 | ₩48,643 | -6.92% | 4.4천 |
|---|
| 2025.12.09 | ₩52,663 | ₩53,869 | ₩52,261 | ₩52,261 | -0.76% | 1.4천 |
|---|
| 2025.12.08 | ₩55,879 | ₩55,879 | ₩52,663 | ₩52,783 | -5.54% | 2.6천 |
|---|
| 2025.12.05 | ₩54,271 | ₩55,879 | ₩54,271 | ₩54,271 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩55,075 | ₩55,477 | ₩54,673 | ₩54,673 | -0.73% | 700 |
|---|
| 2025.12.03 | ₩53,869 | ₩56,281 | ₩52,904 | ₩54,271 | +0.75% | 2.2천 |
|---|
| 2025.12.02 | ₩56,281 | ₩57,889 | ₩53,065 | ₩53,065 | -5.71% | 4.2천 |
|---|
| 2025.12.01 | ₩59,095 | ₩60,301 | ₩56,683 | ₩56,683 | -4.08% | 897 |
|---|
| 2025.11.28 | ₩59,095 | ₩61,105 | ₩58,894 | ₩60,301 | +2.04% | 437 |
|---|
| 2025.11.26 | ₩59,095 | ₩61,105 | ₩58,693 | ₩59,617 | +0.88% | 413 |
|---|
| 2025.11.25 | ₩55,477 | ₩59,899 | ₩55,477 | ₩59,095 | +6.52% | 873 |
|---|
| 2025.11.24 | ₩54,271 | ₩57,085 | ₩54,271 | ₩57,085 | +5.19% | 1.1천 |
|---|
| 2025.11.21 | ₩54,673 | ₩58,291 | ₩53,065 | ₩56,281 | +2.94% | 1.5천 |
|---|
| 2025.11.20 | ₩53,467 | ₩61,105 | ₩53,467 | ₩57,889 | +8.27% | 647 |
|---|
| 2025.11.19 | ₩57,085 | ₩59,899 | ₩53,869 | ₩54,391 | -4.72% | 1.8천 |
|---|
| 2025.11.18 | ₩60,301 | ₩61,909 | ₩57,889 | ₩58,693 | -2.67% | 1천 |
|---|
| 2025.11.17 | ₩60,301 | ₩62,713 | ₩58,693 | ₩58,813 | -2.47% | 1.5천 |
|---|
| 2025.11.14 | ₩57,889 | ₩62,311 | ₩55,879 | ₩59,617 | +2.99% | 1.7천 |
|---|
| 2025.11.13 | ₩59,899 | ₩62,713 | ₩57,085 | ₩58,009 | -3.15% | 1.8천 |
|---|
| 2025.11.12 | ₩64,723 | ₩64,723 | ₩59,899 | ₩59,899 | -7.45% | 1.1천 |
|---|
| 2025.11.11 | ₩62,311 | ₩64,120 | ₩60,703 | ₩64,040 | +2.77% | 590 |
|---|
| 2025.11.10 | ₩62,713 | ₩63,919 | ₩60,301 | ₩63,115 | +0.64% | 433 |
|---|
| 2025.11.07 | ₩60,703 | ₩63,517 | ₩59,899 | ₩60,301 | -0.66% | 730 |
|---|
| 2025.11.06 | ₩64,321 | ₩64,723 | ₩60,301 | ₩60,824 | -5.44% | 1.4천 |
|---|
| 2025.11.05 | ₩67,939 | ₩69,547 | ₩64,321 | ₩64,844 | -4.56% | 1.3천 |
|---|
| 2025.11.04 | ₩67,135 | ₩67,939 | ₩60,301 | ₩67,939 | +1.20% | 2.3천 |
|---|
| 2025.11.03 | ₩67,135 | ₩68,743 | ₩59,095 | ₩68,743 | +2.40% | 1.4만 |
|---|
| 2025.10.31 | ₩62,914 | ₩67,135 | ₩62,713 | ₩63,517 | +0.96% | 860 |
|---|
| 2025.10.30 | ₩64,321 | ₩65,567 | ₩63,115 | ₩63,517 | -1.25% | 1.3천 |
|---|
| 2025.10.29 | ₩67,135 | ₩68,341 | ₩64,723 | ₩66,733 | -0.60% | 1천 |
|---|
| 2025.10.28 | ₩67,296 | ₩68,421 | ₩66,934 | ₩68,341 | +1.55% | 487 |
|---|
| 2025.10.27 | ₩62,311 | ₩69,949 | ₩62,311 | ₩65,929 | +5.81% | 3.8천 |
|---|
| 2025.10.24 | ₩59,899 | ₩63,919 | ₩59,658 | ₩63,517 | +6.04% | 780 |
|---|
| 2025.10.23 | ₩61,507 | ₩61,708 | ₩59,095 | ₩59,899 | -2.61% | 2.4천 |
|---|
| 2025.10.22 | ₩60,422 | ₩62,633 | ₩58,693 | ₩58,693 | -2.86% | 960 |
|---|
| 2025.10.21 | ₩60,301 | ₩60,703 | ₩58,291 | ₩58,411 | -3.13% | 1.2천 |
|---|
| 2025.10.20 | ₩59,095 | ₩60,301 | ₩59,095 | ₩59,899 | +1.36% | 2.6천 |
|---|
| 2025.10.17 | ₩60,301 | ₩61,105 | ₩58,854 | ₩59,095 | -2.00% | 3.1천 |
|---|
| 2025.10.16 | ₩62,713 | ₩63,919 | ₩62,713 | ₩63,115 | +0.64% | 1.2천 |
|---|
| 2025.10.15 | ₩66,733 | ₩66,733 | ₩63,115 | ₩63,517 | -4.82% | 707 |
|---|
| 2025.10.14 | ₩62,311 | ₩64,321 | ₩61,105 | ₩64,321 | +3.23% | 2.9천 |
|---|
| 2025.10.13 | ₩65,125 | ₩69,145 | ₩61,909 | ₩64,321 | -1.23% | 4.2천 |
|---|
| 2025.10.10 | ₩70,351 | ₩70,351 | ₩62,311 | ₩63,115 | -10.29% | 3.8천 |
|---|