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 | ₩14,118 | ₩15,790 | ₩14,104 | ₩14,787 | +4.74% | 7.2천 |
| 2026.10.08 | ₩15,188 | ₩15,188 | ₩15,188 | ₩15,188 | 0.00% | 0 |
| 2026.10.07 | ₩15,188 | ₩15,188 | ₩15,188 | ₩15,188 | 0.00% | 0 |
| 2026.10.06 | ₩15,255 | ₩15,389 | ₩13,556 | ₩15,188 | -0.44% | 2.6천 |
| 2026.10.05 | ₩14,773 | ₩16,366 | ₩14,720 | ₩15,001 | +1.54% | 1.4만 |
| 2026.10.02 | ₩15,054 | ₩15,884 | ₩14,760 | ₩14,787 | -1.78% | 3.4천 |
| 2026.10.01 | ₩16,500 | ₩16,500 | ₩14,720 | ₩14,921 | -9.57% | 4.3천 |
| 2026.09.30 | ₩16,138 | ₩17,570 | ₩15,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,202 |
| -5.80% |
| 1.7만 |
| 2026.09.29 | ₩15,657 | ₩15,657 | ₩14,706 | ₩14,706 | -6.07% | 2.7천 |
|---|
| 2026.09.28 | ₩16,352 | ₩16,352 | ₩15,657 | ₩15,657 | -4.26% | 6천 |
|---|
| 2026.09.25 | ₩18,065 | ₩18,065 | ₩16,727 | ₩16,727 | -7.41% | 6천 |
|---|
| 2026.09.24 | ₩18,065 | ₩19,270 | ₩17,931 | ₩18,467 | +2.22% | 8.2천 |
|---|
| 2026.09.23 | ₩17,343 | ₩18,079 | ₩17,343 | ₩17,838 | +2.85% | 3.6천 |
|---|
| 2026.09.22 | ₩17,677 | ₩18,079 | ₩17,677 | ₩17,811 | +0.76% | 2.6천 |
|---|
| 2026.09.21 | ₩19,390 | ₩19,403 | ₩17,543 | ₩17,731 | -8.56% | 1.9만 |
|---|
| 2026.09.18 | ₩17,262 | ₩18,467 | ₩17,048 | ₩18,467 | +6.98% | 1.6만 |
|---|
| 2026.09.17 | ₩18,627 | ₩18,734 | ₩16,593 | ₩17,195 | -7.69% | 2.9만 |
|---|
| 2026.09.16 | ₩19,618 | ₩20,086 | ₩17,410 | ₩18,132 | -7.57% | 2만 |
|---|
| 2026.09.15 | ₩20,193 | ₩20,581 | ₩17,436 | ₩18,233 | -9.71% | 1.2만 |
|---|
| 2026.09.14 | ₩20,822 | ₩22,080 | ₩18,734 | ₩19,591 | -5.91% | 4.2만 |
|---|
| 2026.09.11 | ₩17,650 | ₩20,728 | ₩17,650 | ₩19,203 | +8.79% | 3.8만 |
|---|
| 2026.09.10 | ₩17,410 | ₩18,279 | ₩17,410 | ₩18,212 | +4.61% | 2.9천 |
|---|
| 2026.09.09 | ₩18,627 | ₩19,002 | ₩17,410 | ₩17,543 | -5.82% | 8.2천 |
|---|
| 2026.09.08 | ₩19,858 | ₩20,206 | ₩18,601 | ₩18,627 | -6.20% | 9.9천 |
|---|
| 2026.09.04 | ₩18,587 | ₩21,371 | ₩18,467 | ₩20,407 | +9.79% | 3.4만 |
|---|
| 2026.09.03 | ₩21,344 | ₩22,281 | ₩18,333 | ₩19,283 | -9.66% | 3.4만 |
|---|
| 2026.09.02 | ₩20,153 | ₩21,437 | ₩20,153 | ₩20,742 | +2.92% | 8.7천 |
|---|
| 2026.09.01 | ₩19,444 | ₩22,133 | ₩19,122 | ₩20,755 | +6.74% | 8.3만 |
|---|
| 2026.08.31 | ₩18,734 | ₩20,086 | ₩17,396 | ₩19,203 | +2.50% | 6.9만 |
|---|
| 2026.08.28 | ₩17,102 | ₩19,939 | ₩16,245 | ₩18,146 | +6.10% | 3.8만 |
|---|
| 2026.08.27 | ₩19,042 | ₩21,210 | ₩16,058 | ₩16,687 | -12.37% | 5.1만 |
|---|
| 2026.08.26 | ₩23,619 | ₩26,763 | ₩19,872 | ₩20,073 | -15.01% | 2.5만 |
|---|
| 2026.08.25 | ₩18,025 | ₩25,238 | ₩17,637 | ₩22,829 | +26.65% | 12.3만 |
|---|
| 2026.08.24 | ₩20,608 | ₩20,608 | ₩17,824 | ₩18,186 | -11.75% | 1.6만 |
|---|
| 2026.08.21 | ₩19,250 | ₩21,478 | ₩17,664 | ₩20,467 | +6.33% | 4.6만 |
|---|
| 2026.08.20 | ₩19,015 | ₩21,063 | ₩17,517 | ₩19,330 | +1.65% | 4.9만 |
|---|
| 2026.08.19 | ₩16,045 | ₩21,933 | ₩14,720 | ₩19,684 | +22.69% | 15.5만 |
|---|
| 2026.08.18 | ₩14,934 | ₩15,978 | ₩14,144 | ₩15,978 | +6.99% | 6.4만 |
|---|
| 2026.08.17 | ₩13,716 | ₩16,928 | ₩13,716 | ₩15,509 | +13.07% | 11.9만 |
|---|
| 2026.08.14 | ₩12,231 | ₩19,082 | ₩12,137 | ₩14,359 | +17.40% | 8.7만 |
|---|
| 2026.08.13 | ₩11,776 | ₩12,927 | ₩11,776 | ₩12,445 | +5.68% | 3만 |
|---|
| 2026.08.12 | ₩12,244 | ₩12,713 | ₩11,789 | ₩12,030 | -1.75% | 4.1만 |
|---|
| 2026.08.11 | ₩11,883 | ₩12,860 | ₩11,642 | ₩11,642 | -2.03% | 5.6만 |
|---|
| 2026.08.10 | ₩11,736 | ₩12,204 | ₩10,598 | ₩11,896 | +1.37% | 6.2만 |
|---|
| 2026.08.07 | ₩12,044 | ₩12,833 | ₩11,789 | ₩12,057 | +0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩12,030 | ₩12,592 | ₩11,334 | ₩12,592 | +4.67% | 8.5천 |
|---|
| 2026.08.05 | ₩11,776 | ₩12,579 | ₩11,548 | ₩11,776 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩12,204 | ₩14,037 | ₩12,057 | ₩12,499 | +2.41% | 1.8만 |
|---|
| 2026.08.03 | ₩12,887 | ₩14,673 | ₩12,057 | ₩12,057 | -6.44% | 1.2만 |
|---|
| 2026.07.31 | ₩12,445 | ₩18,199 | ₩12,378 | ₩13,529 | +8.71% | 1.7만 |
|---|
| 2026.07.30 | ₩12,458 | ₩12,784 | ₩12,458 | ₩12,579 | +0.97% | 2.3천 |
|---|
| 2026.07.29 | ₩19,350 | ₩19,350 | ₩12,057 | ₩12,057 | -37.69% | 1.2만 |
|---|
| 2026.07.28 | ₩27,165 | ₩28,851 | ₩17,327 | ₩20,313 | -25.22% | 5.2만 |
|---|
| 2026.07.27 | ₩20,742 | ₩38,874 | ₩20,742 | ₩26,603 | +28.26% | 22.5만 |
|---|
| 2026.07.24 | ₩14,318 | ₩20,742 | ₩14,198 | ₩20,742 | +44.86% | 11.2만 |
|---|
| 2026.07.23 | ₩11,160 | ₩14,318 | ₩11,160 | ₩14,091 | +26.26% | 2.3만 |
|---|
| 2026.07.22 | ₩9,996 | ₩12,806 | ₩9,367 | ₩11,963 | +19.68% | 11.2만 |
|---|
| 2026.07.21 | ₩6,477 | ₩10,036 | ₩6,396 | ₩10,036 | +54.96% | 16.1만 |
|---|
| 2026.07.20 | ₩6,222 | ₩6,316 | ₩5,848 | ₩6,316 | +1.51% | 3천 |
|---|
| 2026.07.17 | ₩6,825 | ₩6,985 | ₩5,620 | ₩6,396 | -6.27% | 2.3만 |
|---|
| 2026.07.16 | ₩8,042 | ₩8,230 | ₩7,213 | ₩7,360 | -8.49% | 1.2만 |
|---|
| 2026.07.15 | ₩8,163 | ₩8,481 | ₩8,109 | ₩8,109 | -0.66% | 5.1천 |
|---|
| 2026.07.14 | ₩8,631 | ₩8,645 | ₩8,190 | ₩8,190 | -5.12% | 3.5천 |
|---|
| 2026.07.13 | ₩8,564 | ₩8,564 | ₩8,137 | ₩8,564 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩9,233 | ₩9,233 | ₩8,163 | ₩8,885 | -3.77% | 3.9천 |
|---|
| 2026.07.09 | ₩9,059 | ₩9,501 | ₩8,321 | ₩8,631 | -4.73% | 1.2만 |
|---|
| 2026.07.08 | ₩9,755 | ₩12,298 | ₩8,409 | ₩9,447 | -3.16% | 5.3만 |
|---|
| 2026.07.07 | ₩10,558 | ₩10,558 | ₩8,899 | ₩10,419 | -1.32% | 1.3만 |
|---|
| 2026.07.06 | ₩10,732 | ₩10,960 | ₩8,216 | ₩10,946 | +2.00% | 2.5만 |
|---|
| 2026.07.02 | ₩10,317 | ₩11,000 | ₩9,434 | ₩9,916 | -3.89% | 3.9천 |
|---|
| 2026.07.01 | ₩10,237 | ₩11,241 | ₩9,836 | ₩10,036 | -1.96% | 3.2천 |
|---|
| 2026.06.30 | ₩11,241 | ₩11,562 | ₩10,157 | ₩10,237 | -8.93% | 1.4만 |
|---|
| 2026.06.29 | ₩12,044 | ₩12,846 | ₩10,638 | ₩10,879 | -9.67% | 3.4천 |
|---|
| 2026.06.26 | ₩11,401 | ₩11,401 | ₩10,478 | ₩11,200 | -1.76% | 433 |
|---|
| 2026.06.25 | ₩11,241 | ₩11,281 | ₩10,438 | ₩11,200 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩9,996 | ₩12,044 | ₩9,836 | ₩11,722 | +17.27% | 1.3만 |
|---|
| 2026.06.23 | ₩10,518 | ₩11,642 | ₩10,518 | ₩10,960 | +4.20% | 3.6천 |
|---|
| 2026.06.22 | ₩10,438 | ₩13,850 | ₩10,237 | ₩10,839 | +3.85% | 5.5만 |
|---|
| 2026.06.18 | ₩13,649 | ₩14,452 | ₩10,438 | ₩11,281 | -17.35% | 1.2만 |
|---|
| 2026.06.17 | ₩15,576 | ₩16,259 | ₩14,452 | ₩14,452 | -7.22% | 1.1천 |
|---|
| 2026.06.16 | ₩15,255 | ₩16,540 | ₩14,733 | ₩14,733 | -3.42% | 8.3천 |
|---|
| 2026.06.15 | ₩18,025 | ₩18,025 | ₩15,657 | ₩15,657 | -13.14% | 3.4천 |
|---|
| 2026.06.12 | ₩18,868 | ₩22,080 | ₩17,182 | ₩17,664 | -6.38% | 8.9천 |
|---|
| 2026.06.11 | ₩18,467 | ₩22,080 | ₩17,262 | ₩19,270 | +4.35% | 5.5천 |
|---|
| 2026.06.10 | ₩16,299 | ₩20,474 | ₩15,817 | ₩19,189 | +17.73% | 9.6천 |
|---|
| 2026.06.09 | ₩17,262 | ₩17,262 | ₩16,018 | ₩16,781 | -2.79% | 2.7천 |
|---|
| 2026.06.08 | ₩16,058 | ₩17,262 | ₩15,657 | ₩16,299 | +1.50% | 5.8천 |
|---|
| 2026.06.05 | ₩16,018 | ₩16,580 | ₩14,733 | ₩15,576 | -2.76% | 8.7천 |
|---|
| 2026.06.04 | ₩16,299 | ₩16,781 | ₩15,496 | ₩16,018 | -1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩16,419 | ₩17,062 | ₩15,255 | ₩16,781 | +2.20% | 6.1천 |
|---|
| 2026.06.02 | ₩15,657 | ₩16,219 | ₩14,894 | ₩15,897 | +1.54% | 2.4천 |
|---|
| 2026.06.01 | ₩16,058 | ₩16,058 | ₩15,054 | ₩15,295 | -4.75% | 5.9천 |
|---|
| 2026.05.29 | ₩16,500 | ₩17,262 | ₩15,536 | ₩16,379 | -0.73% | 3.1천 |
|---|
| 2026.05.28 | ₩17,262 | ₩17,704 | ₩16,459 | ₩16,861 | -2.33% | 1.3천 |
|---|
| 2026.05.27 | ₩18,025 | ₩18,266 | ₩17,664 | ₩17,704 | -1.78% | 3.7천 |
|---|
| 2026.05.26 | ₩18,065 | ₩18,467 | ₩17,262 | ₩17,664 | -2.22% | 3.2천 |
|---|
| 2026.05.22 | ₩17,865 | ₩20,073 | ₩17,865 | ₩18,547 | +3.82% | 1.5천 |
|---|
| 2026.05.21 | ₩18,467 | ₩18,868 | ₩16,138 | ₩17,865 | -3.26% | 2.5천 |
|---|
| 2026.05.20 | ₩19,631 | ₩19,671 | ₩18,467 | ₩18,868 | -3.89% | 1.8천 |
|---|
| 2026.05.19 | ₩20,073 | ₩20,073 | ₩18,467 | ₩19,671 | -2.00% | 3.1천 |
|---|
| 2026.05.18 | ₩20,313 | ₩22,080 | ₩19,671 | ₩21,397 | +5.34% | 1.6천 |
|---|
| 2026.05.15 | ₩20,354 | ₩21,678 | ₩20,113 | ₩20,715 | +1.78% | 963 |
|---|
| 2026.05.14 | ₩22,762 | ₩24,087 | ₩20,394 | ₩21,317 | -6.35% | 3.6천 |
|---|
| 2026.05.13 | ₩24,408 | ₩25,291 | ₩22,481 | ₩22,762 | -6.74% | 2.2천 |
|---|
| 2026.05.12 | ₩26,496 | ₩27,700 | ₩24,207 | ₩24,207 | -8.64% | 1.7천 |
|---|
| 2026.05.11 | ₩24,970 | ₩26,897 | ₩24,970 | ₩26,496 | +6.11% | 1.7천 |
|---|
| 2026.05.08 | ₩25,693 | ₩26,215 | ₩24,489 | ₩24,489 | -4.69% | 977 |
|---|
| 2026.05.07 | ₩26,295 | ₩27,098 | ₩25,291 | ₩25,332 | -3.66% | 797 |
|---|
| 2026.05.06 | ₩26,616 | ₩26,616 | ₩26,094 | ₩26,094 | -1.96% | 650 |
|---|
| 2026.05.05 | ₩26,094 | ₩27,620 | ₩25,452 | ₩26,094 | 0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩28,102 | ₩28,102 | ₩26,817 | ₩27,098 | -3.57% | 1.8천 |
|---|
| 2026.05.01 | ₩26,897 | ₩30,109 | ₩26,496 | ₩28,904 | +7.46% | 497 |
|---|
| 2026.04.30 | ₩28,904 | ₩28,904 | ₩26,496 | ₩26,937 | -6.81% | 1.8천 |
|---|
| 2026.04.29 | ₩26,576 | ₩28,904 | ₩26,576 | ₩28,904 | +8.76% | 280 |
|---|
| 2026.04.28 | ₩26,175 | ₩27,700 | ₩26,175 | ₩26,937 | +2.91% | 1.2천 |
|---|
| 2026.04.27 | ₩27,700 | ₩28,302 | ₩26,897 | ₩27,700 | 0.00% | 693 |
|---|
| 2026.04.24 | ₩28,182 | ₩28,182 | ₩26,897 | ₩27,700 | -1.71% | 270 |
|---|
| 2026.04.23 | ₩28,102 | ₩28,904 | ₩26,897 | ₩28,503 | +1.43% | 447 |
|---|
| 2026.04.22 | ₩28,503 | ₩28,503 | ₩28,102 | ₩28,503 | 0.00% | 137 |
|---|
| 2026.04.21 | ₩30,109 | ₩30,109 | ₩28,102 | ₩28,904 | -4.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,222 | ₩29,065 | ₩28,102 | ₩29,065 | +2.99% | 257 |
|---|
| 2026.04.17 | ₩26,094 | ₩31,273 | ₩26,094 | ₩28,302 | +8.46% | 327 |
|---|
| 2026.04.16 | ₩28,503 | ₩30,510 | ₩28,503 | ₩29,025 | +1.83% | 303 |
|---|
| 2026.04.15 | ₩30,109 | ₩30,109 | ₩28,904 | ₩28,904 | -4.00% | 117 |
|---|
| 2026.04.14 | ₩28,503 | ₩30,510 | ₩28,503 | ₩28,904 | +1.41% | 490 |
|---|
| 2026.04.13 | ₩27,740 | ₩31,313 | ₩27,740 | ₩28,904 | +4.20% | 470 |
|---|
| 2026.04.10 | ₩30,109 | ₩30,711 | ₩28,583 | ₩29,185 | -3.07% | 720 |
|---|
| 2026.04.09 | ₩31,193 | ₩31,193 | ₩29,948 | ₩29,948 | -3.99% | 227 |
|---|
| 2026.04.08 | ₩30,992 | ₩32,076 | ₩29,707 | ₩29,707 | -4.15% | 1.1천 |
|---|
| 2026.04.07 | ₩27,700 | ₩31,313 | ₩27,700 | ₩28,222 | +1.88% | 823 |
|---|
| 2026.04.06 | ₩26,175 | ₩31,474 | ₩26,175 | ₩28,904 | +10.43% | 1.1천 |
|---|
| 2026.04.02 | ₩28,142 | ₩30,109 | ₩26,576 | ₩27,419 | -2.57% | 560 |
|---|
| 2026.04.01 | ₩26,777 | ₩28,142 | ₩26,777 | ₩27,540 | +2.85% | 1천 |
|---|
| 2026.03.31 | ₩28,102 | ₩28,102 | ₩26,175 | ₩27,299 | -2.86% | 400 |
|---|
| 2026.03.30 | ₩26,094 | ₩26,857 | ₩25,452 | ₩25,693 | -1.54% | 453 |
|---|
| 2026.03.27 | ₩29,306 | ₩30,109 | ₩26,094 | ₩26,094 | -10.96% | 287 |
|---|
| 2026.03.26 | ₩31,112 | ₩32,116 | ₩28,142 | ₩29,065 | -6.58% | 610 |
|---|
| 2026.03.25 | ₩29,306 | ₩32,116 | ₩29,306 | ₩31,313 | +6.85% | 320 |
|---|
| 2026.03.24 | ₩29,707 | ₩31,233 | ₩29,707 | ₩31,233 | +5.14% | 530 |
|---|
| 2026.03.23 | ₩30,711 | ₩32,839 | ₩30,109 | ₩31,112 | +1.31% | 480 |
|---|
| 2026.03.20 | ₩29,988 | ₩30,631 | ₩29,306 | ₩30,109 | +0.40% | 580 |
|---|
| 2026.03.19 | ₩32,879 | ₩32,879 | ₩28,945 | ₩28,945 | -11.97% | 277 |
|---|
| 2026.03.18 | ₩32,116 | ₩32,116 | ₩30,510 | ₩30,510 | -5.00% | 620 |
|---|
| 2026.03.17 | ₩30,510 | ₩34,123 | ₩30,510 | ₩31,755 | +4.08% | 600 |
|---|
| 2026.03.16 | ₩32,959 | ₩34,123 | ₩30,510 | ₩30,510 | -7.43% | 1.2천 |
|---|
| 2026.03.13 | ₩33,320 | ₩34,244 | ₩33,320 | ₩33,722 | +1.20% | 557 |
|---|
| 2026.03.12 | ₩34,123 | ₩35,729 | ₩34,123 | ₩34,123 | 0.00% | 287 |
|---|
| 2026.03.11 | ₩35,689 | ₩35,689 | ₩34,123 | ₩34,123 | -4.39% | 113 |
|---|
| 2026.03.10 | ₩35,047 | ₩35,729 | ₩32,397 | ₩34,846 | -0.57% | 5.9천 |
|---|
| 2026.03.09 | ₩35,809 | ₩36,933 | ₩35,328 | ₩35,930 | +0.34% | 1.7천 |
|---|
| 2026.03.06 | ₩34,525 | ₩34,525 | ₩33,320 | ₩33,441 | -3.14% | 1천 |
|---|
| 2026.03.05 | ₩33,882 | ₩36,131 | ₩33,320 | ₩34,324 | +1.30% | 287 |
|---|
| 2026.03.04 | ₩34,003 | ₩35,328 | ₩33,320 | ₩33,320 | -2.01% | 250 |
|---|
| 2026.03.03 | ₩37,255 | ₩37,255 | ₩33,039 | ₩33,039 | -11.31% | 460 |
|---|
| 2026.03.02 | ₩34,123 | ₩37,777 | ₩32,558 | ₩37,777 | +10.71% | 1.6천 |
|---|
| 2026.02.27 | ₩35,288 | ₩36,331 | ₩33,039 | ₩35,368 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩32,919 | ₩35,328 | ₩32,919 | ₩34,123 | +3.66% | 230 |
|---|
| 2026.02.25 | ₩35,649 | ₩35,649 | ₩30,109 | ₩34,284 | -3.83% | 697 |
|---|
| 2026.02.24 | ₩36,131 | ₩37,094 | ₩34,525 | ₩34,525 | -4.44% | 590 |
|---|
| 2026.02.23 | ₩32,116 | ₩39,342 | ₩32,116 | ₩34,525 | +7.50% | 923 |
|---|
| 2026.02.20 | ₩35,328 | ₩36,131 | ₩32,638 | ₩32,638 | -7.61% | 287 |
|---|
| 2026.02.19 | ₩32,919 | ₩34,846 | ₩30,510 | ₩33,762 | +2.56% | 1.1천 |
|---|
| 2026.02.18 | ₩35,528 | ₩36,452 | ₩32,919 | ₩34,364 | -3.28% | 1.4천 |
|---|
| 2026.02.17 | ₩35,087 | ₩36,933 | ₩32,919 | ₩34,726 | -1.03% | 2.6천 |
|---|
| 2026.02.13 | ₩34,043 | ₩36,090 | ₩32,919 | ₩34,123 | +0.24% | 390 |
|---|
| 2026.02.12 | ₩34,123 | ₩36,331 | ₩33,722 | ₩33,722 | -1.18% | 947 |
|---|
| 2026.02.11 | ₩34,043 | ₩38,941 | ₩34,043 | ₩34,043 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩38,138 | ₩41,751 | ₩34,123 | ₩35,729 | -6.32% | 3.8천 |
|---|
| 2026.02.09 | ₩38,459 | ₩42,955 | ₩37,174 | ₩38,138 | -0.84% | 3천 |
|---|
| 2026.02.06 | ₩39,342 | ₩40,386 | ₩38,138 | ₩38,138 | -3.06% | 1.3천 |
|---|
| 2026.02.05 | ₩41,349 | ₩41,349 | ₩39,342 | ₩39,342 | -4.85% | 1천 |
|---|
| 2026.02.04 | ₩40,145 | ₩42,152 | ₩40,145 | ₩40,948 | +2.00% | 620 |
|---|
| 2026.02.03 | ₩42,955 | ₩42,955 | ₩40,266 | ₩42,152 | -1.87% | 243 |
|---|
| 2026.02.02 | ₩40,547 | ₩43,758 | ₩40,426 | ₩42,955 | +5.94% | 1.1천 |
|---|
| 2026.01.30 | ₩40,547 | ₩42,152 | ₩39,744 | ₩40,145 | -0.99% | 2천 |
|---|
| 2026.01.29 | ₩43,357 | ₩43,357 | ₩40,547 | ₩40,547 | -6.48% | 3.4천 |
|---|
| 2026.01.28 | ₩44,561 | ₩44,561 | ₩42,393 | ₩44,561 | 0.00% | 297 |
|---|
| 2026.01.27 | ₩43,357 | ₩44,079 | ₩42,955 | ₩43,758 | +0.93% | 210 |
|---|
| 2026.01.26 | ₩45,364 | ₩45,364 | ₩42,955 | ₩43,758 | -3.54% | 1.5천 |
|---|
| 2026.01.23 | ₩44,561 | ₩44,963 | ₩43,758 | ₩44,160 | -0.90% | 467 |
|---|
| 2026.01.22 | ₩42,554 | ₩43,758 | ₩41,751 | ₩43,758 | +2.83% | 1.1천 |
|---|
| 2026.01.21 | ₩42,955 | ₩43,357 | ₩42,152 | ₩42,554 | -0.93% | 633 |
|---|
| 2026.01.20 | ₩44,160 | ₩44,561 | ₩42,554 | ₩43,758 | -0.91% | 223 |
|---|
| 2026.01.16 | ₩46,167 | ₩46,167 | ₩42,554 | ₩43,758 | -5.22% | 1.2천 |
|---|
| 2026.01.15 | ₩44,561 | ₩46,167 | ₩43,758 | ₩44,561 | 0.00% | 820 |
|---|
| 2026.01.14 | ₩43,357 | ₩44,160 | ₩43,357 | ₩44,160 | +1.85% | 500 |
|---|
| 2026.01.13 | ₩43,357 | ₩44,360 | ₩41,349 | ₩43,758 | +0.93% | 450 |
|---|
| 2026.01.12 | ₩46,970 | ₩46,970 | ₩40,948 | ₩43,357 | -7.69% | 1.7천 |
|---|
| 2026.01.09 | ₩44,561 | ₩44,963 | ₩43,357 | ₩44,160 | -0.90% | 250 |
|---|
| 2026.01.08 | ₩42,915 | ₩44,561 | ₩42,554 | ₩44,561 | +3.84% | 1.4천 |
|---|
| 2026.01.07 | ₩44,160 | ₩44,561 | ₩42,755 | ₩43,758 | -0.91% | 1.4천 |
|---|
| 2026.01.06 | ₩46,167 | ₩47,371 | ₩43,357 | ₩44,561 | -3.48% | 3.3천 |
|---|
| 2026.01.05 | ₩47,170 | ₩47,572 | ₩44,561 | ₩46,167 | -2.13% | 2.2천 |
|---|
| 2026.01.02 | ₩42,152 | ₩46,568 | ₩42,152 | ₩46,167 | +9.52% | 8.6천 |
|---|
| 2025.12.31 | ₩42,955 | ₩43,276 | ₩38,740 | ₩40,025 | -6.82% | 6.6천 |
|---|
| 2025.12.30 | ₩43,357 | ₩43,357 | ₩41,751 | ₩42,955 | -0.93% | 1.5천 |
|---|
| 2025.12.29 | ₩42,152 | ₩44,119 | ₩41,751 | ₩42,152 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩43,758 | ₩43,758 | ₩42,152 | ₩42,554 | -2.75% | 987 |
|---|
| 2025.12.24 | ₩43,758 | ₩45,364 | ₩42,152 | ₩43,758 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩44,160 | ₩46,167 | ₩42,554 | ₩43,758 | -0.91% | 2.3천 |
|---|
| 2025.12.22 | ₩42,554 | ₩46,970 | ₩42,152 | ₩43,357 | +1.89% | 990 |
|---|
| 2025.12.19 | ₩44,160 | ₩45,364 | ₩44,160 | ₩44,160 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩47,773 | ₩47,773 | ₩42,554 | ₩44,360 | -7.14% | 1.1천 |
|---|
| 2025.12.17 | ₩44,160 | ₩46,167 | ₩42,152 | ₩42,554 | -3.64% | 2.5천 |
|---|
| 2025.12.16 | ₩40,948 | ₩44,561 | ₩40,948 | ₩42,955 | +4.90% | 2.6천 |
|---|
| 2025.12.15 | ₩43,357 | ₩44,963 | ₩40,948 | ₩41,349 | -4.63% | 3.4천 |
|---|
| 2025.12.12 | ₩44,963 | ₩46,167 | ₩42,152 | ₩42,955 | -4.46% | 3.2천 |
|---|
| 2025.12.11 | ₩48,977 | ₩50,181 | ₩43,557 | ₩44,963 | -8.20% | 7.1천 |
|---|
| 2025.12.10 | ₩52,189 | ₩52,470 | ₩46,167 | ₩48,576 | -6.92% | 4.4천 |
|---|
| 2025.12.09 | ₩52,590 | ₩53,794 | ₩52,189 | ₩52,189 | -0.76% | 1.4천 |
|---|
| 2025.12.08 | ₩55,802 | ₩55,802 | ₩52,590 | ₩52,711 | -5.54% | 2.6천 |
|---|
| 2025.12.05 | ₩54,196 | ₩55,802 | ₩54,196 | ₩54,196 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩54,999 | ₩55,400 | ₩54,597 | ₩54,597 | -0.73% | 700 |
|---|
| 2025.12.03 | ₩53,794 | ₩56,203 | ₩52,831 | ₩54,196 | +0.75% | 2.2천 |
|---|
| 2025.12.02 | ₩56,203 | ₩57,809 | ₩52,992 | ₩52,992 | -5.71% | 4.2천 |
|---|
| 2025.12.01 | ₩59,013 | ₩60,218 | ₩56,605 | ₩56,605 | -4.08% | 897 |
|---|
| 2025.11.28 | ₩59,013 | ₩61,021 | ₩58,813 | ₩60,218 | +2.04% | 437 |
|---|
| 2025.11.26 | ₩59,013 | ₩61,021 | ₩58,612 | ₩59,535 | +0.88% | 413 |
|---|
| 2025.11.25 | ₩55,400 | ₩59,816 | ₩55,400 | ₩59,013 | +6.52% | 873 |
|---|
| 2025.11.24 | ₩54,196 | ₩57,006 | ₩54,196 | ₩57,006 | +5.19% | 1.1천 |
|---|
| 2025.11.21 | ₩54,597 | ₩58,210 | ₩52,992 | ₩56,203 | +2.94% | 1.5천 |
|---|
| 2025.11.20 | ₩53,393 | ₩61,021 | ₩53,393 | ₩57,809 | +8.27% | 647 |
|---|
| 2025.11.19 | ₩57,006 | ₩59,816 | ₩53,794 | ₩54,316 | -4.72% | 1.8천 |
|---|
| 2025.11.18 | ₩60,218 | ₩61,823 | ₩57,809 | ₩58,612 | -2.67% | 1천 |
|---|
| 2025.11.17 | ₩60,218 | ₩62,626 | ₩58,612 | ₩58,732 | -2.47% | 1.5천 |
|---|
| 2025.11.14 | ₩57,809 | ₩62,225 | ₩55,802 | ₩59,535 | +2.99% | 1.7천 |
|---|
| 2025.11.13 | ₩59,816 | ₩62,626 | ₩57,006 | ₩57,929 | -3.15% | 1.8천 |
|---|
| 2025.11.12 | ₩64,634 | ₩64,634 | ₩59,816 | ₩59,816 | -7.45% | 1.1천 |
|---|
| 2025.11.11 | ₩62,225 | ₩64,031 | ₩60,619 | ₩63,951 | +2.77% | 590 |
|---|
| 2025.11.10 | ₩62,626 | ₩63,831 | ₩60,218 | ₩63,028 | +0.64% | 433 |
|---|
| 2025.11.07 | ₩60,619 | ₩63,429 | ₩59,816 | ₩60,218 | -0.66% | 730 |
|---|
| 2025.11.06 | ₩64,232 | ₩64,634 | ₩60,218 | ₩60,740 | -5.44% | 1.4천 |
|---|
| 2025.11.05 | ₩67,845 | ₩69,451 | ₩64,232 | ₩64,754 | -4.56% | 1.3천 |
|---|
| 2025.11.04 | ₩67,042 | ₩67,845 | ₩60,218 | ₩67,845 | +1.20% | 2.3천 |
|---|
| 2025.11.03 | ₩67,042 | ₩68,648 | ₩59,013 | ₩68,648 | +2.40% | 1.4만 |
|---|
| 2025.10.31 | ₩62,827 | ₩67,042 | ₩62,626 | ₩63,429 | +0.96% | 860 |
|---|
| 2025.10.30 | ₩64,232 | ₩65,477 | ₩63,028 | ₩63,429 | -1.25% | 1.3천 |
|---|
| 2025.10.29 | ₩67,042 | ₩68,247 | ₩64,634 | ₩66,641 | -0.60% | 1천 |
|---|
| 2025.10.28 | ₩67,203 | ₩68,327 | ₩66,842 | ₩68,247 | +1.55% | 487 |
|---|
| 2025.10.27 | ₩62,225 | ₩69,852 | ₩62,225 | ₩65,838 | +5.81% | 3.8천 |
|---|
| 2025.10.24 | ₩59,816 | ₩63,831 | ₩59,575 | ₩63,429 | +6.04% | 780 |
|---|
| 2025.10.23 | ₩61,422 | ₩61,623 | ₩59,013 | ₩59,816 | -2.61% | 2.4천 |
|---|
| 2025.10.22 | ₩60,338 | ₩62,546 | ₩58,612 | ₩58,612 | -2.86% | 960 |
|---|
| 2025.10.21 | ₩60,218 | ₩60,619 | ₩58,210 | ₩58,331 | -3.13% | 1.2천 |
|---|
| 2025.10.20 | ₩59,013 | ₩60,218 | ₩59,013 | ₩59,816 | +1.36% | 2.6천 |
|---|
| 2025.10.17 | ₩60,218 | ₩61,021 | ₩58,772 | ₩59,013 | -2.00% | 3.1천 |
|---|
| 2025.10.16 | ₩62,626 | ₩63,831 | ₩62,626 | ₩63,028 | +0.64% | 1.2천 |
|---|
| 2025.10.15 | ₩66,641 | ₩66,641 | ₩63,028 | ₩63,429 | -4.82% | 707 |
|---|
| 2025.10.14 | ₩62,225 | ₩64,232 | ₩61,021 | ₩64,232 | +3.23% | 2.9천 |
|---|
| 2025.10.13 | ₩65,035 | ₩69,050 | ₩61,823 | ₩64,232 | -1.23% | 4.2천 |
|---|
| 2025.10.10 | ₩70,254 | ₩70,254 | ₩62,225 | ₩63,028 | -10.29% | 3.8천 |
|---|