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 | ₩14,091 | ₩15,761 | ₩14,078 | ₩14,759 | +4.74% | 7.2천 |
| 2026.10.08 | ₩15,160 | ₩15,160 | ₩15,160 | ₩15,160 | 0.00% | 0 |
| 2026.10.07 | ₩15,160 | ₩15,160 | ₩15,160 | ₩15,160 | 0.00% | 0 |
| 2026.10.06 | ₩15,227 | ₩15,360 | ₩13,530 | ₩15,160 | -0.44% | 2.6천 |
| 2026.10.05 | ₩14,746 | ₩16,335 | ₩14,692 | ₩14,973 | +1.54% | 1.4만 |
| 2026.10.02 | ₩15,026 | ₩15,855 | ₩14,733 | ₩14,759 | -1.78% | 3.4천 |
| 2026.10.01 | ₩16,469 | ₩16,469 | ₩14,692 | ₩14,893 | -9.57% | 4.3천 |
| 2026.09.30 | ₩16,108 | ₩17,537 | ₩15,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,173 |
| -5.80% |
| 1.7만 |
| 2026.09.29 | ₩15,627 | ₩15,627 | ₩14,679 | ₩14,679 | -6.07% | 2.7천 |
|---|
| 2026.09.28 | ₩16,322 | ₩16,322 | ₩15,627 | ₩15,627 | -4.26% | 6천 |
|---|
| 2026.09.25 | ₩18,032 | ₩18,032 | ₩16,696 | ₩16,696 | -7.41% | 6천 |
|---|
| 2026.09.24 | ₩18,032 | ₩19,234 | ₩17,898 | ₩18,432 | +2.22% | 8.2천 |
|---|
| 2026.09.23 | ₩17,310 | ₩18,045 | ₩17,310 | ₩17,805 | +2.85% | 3.6천 |
|---|
| 2026.09.22 | ₩17,644 | ₩18,045 | ₩17,644 | ₩17,778 | +0.76% | 2.6천 |
|---|
| 2026.09.21 | ₩19,354 | ₩19,367 | ₩17,511 | ₩17,698 | -8.56% | 1.9만 |
|---|
| 2026.09.18 | ₩17,230 | ₩18,432 | ₩17,017 | ₩18,432 | +6.98% | 1.6만 |
|---|
| 2026.09.17 | ₩18,593 | ₩18,700 | ₩16,562 | ₩17,163 | -7.69% | 2.9만 |
|---|
| 2026.09.16 | ₩19,581 | ₩20,049 | ₩17,377 | ₩18,098 | -7.57% | 2만 |
|---|
| 2026.09.15 | ₩20,155 | ₩20,543 | ₩17,404 | ₩18,199 | -9.71% | 1.2만 |
|---|
| 2026.09.14 | ₩20,783 | ₩22,039 | ₩18,700 | ₩19,554 | -5.91% | 4.2만 |
|---|
| 2026.09.11 | ₩17,618 | ₩20,690 | ₩17,618 | ₩19,167 | +8.79% | 3.8만 |
|---|
| 2026.09.10 | ₩17,377 | ₩18,245 | ₩17,377 | ₩18,179 | +4.61% | 2.9천 |
|---|
| 2026.09.09 | ₩18,593 | ₩18,967 | ₩17,377 | ₩17,511 | -5.82% | 8.2천 |
|---|
| 2026.09.08 | ₩19,821 | ₩20,169 | ₩18,566 | ₩18,593 | -6.20% | 9.9천 |
|---|
| 2026.09.04 | ₩18,553 | ₩21,331 | ₩18,432 | ₩20,369 | +9.79% | 3.4만 |
|---|
| 2026.09.03 | ₩21,304 | ₩22,239 | ₩18,299 | ₩19,247 | -9.66% | 3.4만 |
|---|
| 2026.09.02 | ₩20,115 | ₩21,398 | ₩20,115 | ₩20,703 | +2.92% | 8.7천 |
|---|
| 2026.09.01 | ₩19,407 | ₩22,092 | ₩19,087 | ₩20,716 | +6.74% | 8.3만 |
|---|
| 2026.08.31 | ₩18,700 | ₩20,049 | ₩17,364 | ₩19,167 | +2.50% | 6.9만 |
|---|
| 2026.08.28 | ₩17,070 | ₩19,902 | ₩16,215 | ₩18,112 | +6.10% | 3.8만 |
|---|
| 2026.08.27 | ₩19,007 | ₩21,171 | ₩16,028 | ₩16,656 | -12.37% | 5.1만 |
|---|
| 2026.08.26 | ₩23,575 | ₩26,714 | ₩19,835 | ₩20,035 | -15.01% | 2.5만 |
|---|
| 2026.08.25 | ₩17,992 | ₩25,191 | ₩17,604 | ₩22,787 | +26.65% | 12.3만 |
|---|
| 2026.08.24 | ₩20,569 | ₩20,569 | ₩17,791 | ₩18,152 | -11.75% | 1.6만 |
|---|
| 2026.08.21 | ₩19,214 | ₩21,438 | ₩17,631 | ₩20,429 | +6.33% | 4.6만 |
|---|
| 2026.08.20 | ₩18,980 | ₩21,024 | ₩17,484 | ₩19,294 | +1.65% | 4.9만 |
|---|
| 2026.08.19 | ₩16,015 | ₩21,892 | ₩14,692 | ₩19,648 | +22.69% | 15.5만 |
|---|
| 2026.08.18 | ₩14,906 | ₩15,948 | ₩14,118 | ₩15,948 | +6.99% | 6.4만 |
|---|
| 2026.08.17 | ₩13,691 | ₩16,896 | ₩13,691 | ₩15,481 | +13.07% | 11.9만 |
|---|
| 2026.08.14 | ₩12,208 | ₩19,047 | ₩12,115 | ₩14,332 | +17.40% | 8.7만 |
|---|
| 2026.08.13 | ₩11,754 | ₩12,903 | ₩11,754 | ₩12,422 | +5.68% | 3만 |
|---|
| 2026.08.12 | ₩12,221 | ₩12,689 | ₩11,767 | ₩12,008 | -1.75% | 4.1만 |
|---|
| 2026.08.11 | ₩11,861 | ₩12,836 | ₩11,620 | ₩11,620 | -2.03% | 5.6만 |
|---|
| 2026.08.10 | ₩11,714 | ₩12,181 | ₩10,579 | ₩11,874 | +1.37% | 6.2만 |
|---|
| 2026.08.07 | ₩12,021 | ₩12,809 | ₩11,767 | ₩12,034 | +0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩12,008 | ₩12,569 | ₩11,313 | ₩12,569 | +4.67% | 8.5천 |
|---|
| 2026.08.05 | ₩11,754 | ₩12,555 | ₩11,527 | ₩11,754 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩12,181 | ₩14,011 | ₩12,034 | ₩12,475 | +2.41% | 1.8만 |
|---|
| 2026.08.03 | ₩12,863 | ₩14,646 | ₩12,034 | ₩12,034 | -6.44% | 1.2만 |
|---|
| 2026.07.31 | ₩12,422 | ₩18,165 | ₩12,355 | ₩13,504 | +8.71% | 1.7만 |
|---|
| 2026.07.30 | ₩12,435 | ₩12,760 | ₩12,435 | ₩12,555 | +0.97% | 2.3천 |
|---|
| 2026.07.29 | ₩19,314 | ₩19,314 | ₩12,034 | ₩12,034 | -37.69% | 1.2만 |
|---|
| 2026.07.28 | ₩27,114 | ₩28,797 | ₩17,294 | ₩20,276 | -25.22% | 5.2만 |
|---|
| 2026.07.27 | ₩20,703 | ₩38,802 | ₩20,703 | ₩26,553 | +28.26% | 22.5만 |
|---|
| 2026.07.24 | ₩14,292 | ₩20,703 | ₩14,172 | ₩20,703 | +44.86% | 11.2만 |
|---|
| 2026.07.23 | ₩11,140 | ₩14,292 | ₩11,140 | ₩14,065 | +26.26% | 2.3만 |
|---|
| 2026.07.22 | ₩9,978 | ₩12,782 | ₩9,350 | ₩11,941 | +19.68% | 11.2만 |
|---|
| 2026.07.21 | ₩6,465 | ₩10,018 | ₩6,385 | ₩10,018 | +54.96% | 16.1만 |
|---|
| 2026.07.20 | ₩6,211 | ₩6,304 | ₩5,837 | ₩6,304 | +1.51% | 3천 |
|---|
| 2026.07.17 | ₩6,812 | ₩6,972 | ₩5,610 | ₩6,385 | -6.27% | 2.3만 |
|---|
| 2026.07.16 | ₩8,027 | ₩8,214 | ₩7,199 | ₩7,346 | -8.49% | 1.2만 |
|---|
| 2026.07.15 | ₩8,148 | ₩8,466 | ₩8,094 | ₩8,094 | -0.66% | 5.1천 |
|---|
| 2026.07.14 | ₩8,615 | ₩8,628 | ₩8,174 | ₩8,174 | -5.12% | 3.5천 |
|---|
| 2026.07.13 | ₩8,548 | ₩8,548 | ₩8,122 | ₩8,548 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩9,216 | ₩9,216 | ₩8,148 | ₩8,869 | -3.77% | 3.9천 |
|---|
| 2026.07.09 | ₩9,043 | ₩9,483 | ₩8,305 | ₩8,615 | -4.73% | 1.2만 |
|---|
| 2026.07.08 | ₩9,737 | ₩12,275 | ₩8,393 | ₩9,430 | -3.16% | 5.3만 |
|---|
| 2026.07.07 | ₩10,539 | ₩10,539 | ₩8,882 | ₩10,400 | -1.32% | 1.3만 |
|---|
| 2026.07.06 | ₩10,712 | ₩10,939 | ₩8,201 | ₩10,926 | +2.00% | 2.5만 |
|---|
| 2026.07.02 | ₩10,298 | ₩10,979 | ₩9,417 | ₩9,897 | -3.89% | 3.9천 |
|---|
| 2026.07.01 | ₩10,218 | ₩11,220 | ₩9,817 | ₩10,018 | -1.96% | 3.2천 |
|---|
| 2026.06.30 | ₩11,220 | ₩11,540 | ₩10,138 | ₩10,218 | -8.93% | 1.4만 |
|---|
| 2026.06.29 | ₩12,021 | ₩12,823 | ₩10,619 | ₩10,859 | -9.67% | 3.4천 |
|---|
| 2026.06.26 | ₩11,380 | ₩11,380 | ₩10,458 | ₩11,180 | -1.76% | 433 |
|---|
| 2026.06.25 | ₩11,220 | ₩11,260 | ₩10,418 | ₩11,180 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩9,978 | ₩12,021 | ₩9,817 | ₩11,701 | +17.27% | 1.3만 |
|---|
| 2026.06.23 | ₩10,498 | ₩11,620 | ₩10,498 | ₩10,939 | +4.20% | 3.6천 |
|---|
| 2026.06.22 | ₩10,418 | ₩13,824 | ₩10,218 | ₩10,819 | +3.85% | 5.5만 |
|---|
| 2026.06.18 | ₩13,624 | ₩14,425 | ₩10,418 | ₩11,260 | -17.35% | 1.2만 |
|---|
| 2026.06.17 | ₩15,547 | ₩16,229 | ₩14,425 | ₩14,425 | -7.22% | 1.1천 |
|---|
| 2026.06.16 | ₩15,227 | ₩16,509 | ₩14,706 | ₩14,706 | -3.42% | 8.3천 |
|---|
| 2026.06.15 | ₩17,992 | ₩17,992 | ₩15,627 | ₩15,627 | -13.14% | 3.4천 |
|---|
| 2026.06.12 | ₩18,833 | ₩22,039 | ₩17,150 | ₩17,631 | -6.38% | 8.9천 |
|---|
| 2026.06.11 | ₩18,432 | ₩22,039 | ₩17,230 | ₩19,234 | +4.35% | 5.5천 |
|---|
| 2026.06.10 | ₩16,269 | ₩20,436 | ₩15,788 | ₩19,154 | +17.73% | 9.6천 |
|---|
| 2026.06.09 | ₩17,230 | ₩17,230 | ₩15,988 | ₩16,749 | -2.79% | 2.7천 |
|---|
| 2026.06.08 | ₩16,028 | ₩17,230 | ₩15,627 | ₩16,269 | +1.50% | 5.8천 |
|---|
| 2026.06.05 | ₩15,988 | ₩16,549 | ₩14,706 | ₩15,547 | -2.76% | 8.7천 |
|---|
| 2026.06.04 | ₩16,269 | ₩16,749 | ₩15,467 | ₩15,988 | -1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩16,389 | ₩17,030 | ₩15,227 | ₩16,749 | +2.20% | 6.1천 |
|---|
| 2026.06.02 | ₩15,627 | ₩16,188 | ₩14,866 | ₩15,868 | +1.54% | 2.4천 |
|---|
| 2026.06.01 | ₩16,028 | ₩16,028 | ₩15,026 | ₩15,267 | -4.75% | 5.9천 |
|---|
| 2026.05.29 | ₩16,469 | ₩17,230 | ₩15,507 | ₩16,349 | -0.73% | 3.1천 |
|---|
| 2026.05.28 | ₩17,230 | ₩17,671 | ₩16,429 | ₩16,830 | -2.33% | 1.3천 |
|---|
| 2026.05.27 | ₩17,992 | ₩18,232 | ₩17,631 | ₩17,671 | -1.78% | 3.7천 |
|---|
| 2026.05.26 | ₩18,032 | ₩18,432 | ₩17,230 | ₩17,631 | -2.22% | 3.2천 |
|---|
| 2026.05.22 | ₩17,831 | ₩20,035 | ₩17,831 | ₩18,513 | +3.82% | 1.5천 |
|---|
| 2026.05.21 | ₩18,432 | ₩18,833 | ₩16,108 | ₩17,831 | -3.26% | 2.5천 |
|---|
| 2026.05.20 | ₩19,594 | ₩19,634 | ₩18,432 | ₩18,833 | -3.89% | 1.8천 |
|---|
| 2026.05.19 | ₩20,035 | ₩20,035 | ₩18,432 | ₩19,634 | -2.00% | 3.1천 |
|---|
| 2026.05.18 | ₩20,276 | ₩22,039 | ₩19,634 | ₩21,358 | +5.34% | 1.6천 |
|---|
| 2026.05.15 | ₩20,316 | ₩21,638 | ₩20,075 | ₩20,676 | +1.78% | 963 |
|---|
| 2026.05.14 | ₩22,720 | ₩24,042 | ₩20,356 | ₩21,277 | -6.35% | 3.6천 |
|---|
| 2026.05.13 | ₩24,363 | ₩25,244 | ₩22,439 | ₩22,720 | -6.74% | 2.2천 |
|---|
| 2026.05.12 | ₩26,446 | ₩27,649 | ₩24,162 | ₩24,162 | -8.64% | 1.7천 |
|---|
| 2026.05.11 | ₩24,924 | ₩26,847 | ₩24,924 | ₩26,446 | +6.11% | 1.7천 |
|---|
| 2026.05.08 | ₩25,645 | ₩26,166 | ₩24,443 | ₩24,443 | -4.69% | 977 |
|---|
| 2026.05.07 | ₩26,246 | ₩27,048 | ₩25,244 | ₩25,284 | -3.66% | 797 |
|---|
| 2026.05.06 | ₩26,567 | ₩26,567 | ₩26,046 | ₩26,046 | -1.96% | 650 |
|---|
| 2026.05.05 | ₩26,046 | ₩27,568 | ₩25,405 | ₩26,046 | 0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩28,049 | ₩28,049 | ₩26,767 | ₩27,048 | -3.57% | 1.8천 |
|---|
| 2026.05.01 | ₩26,847 | ₩30,053 | ₩26,446 | ₩28,851 | +7.46% | 497 |
|---|
| 2026.04.30 | ₩28,851 | ₩28,851 | ₩26,446 | ₩26,887 | -6.81% | 1.8천 |
|---|
| 2026.04.29 | ₩26,527 | ₩28,851 | ₩26,527 | ₩28,851 | +8.76% | 280 |
|---|
| 2026.04.28 | ₩26,126 | ₩27,649 | ₩26,126 | ₩26,887 | +2.91% | 1.2천 |
|---|
| 2026.04.27 | ₩27,649 | ₩28,250 | ₩26,847 | ₩27,649 | 0.00% | 693 |
|---|
| 2026.04.24 | ₩28,129 | ₩28,129 | ₩26,847 | ₩27,649 | -1.71% | 270 |
|---|
| 2026.04.23 | ₩28,049 | ₩28,851 | ₩26,847 | ₩28,450 | +1.43% | 447 |
|---|
| 2026.04.22 | ₩28,450 | ₩28,450 | ₩28,049 | ₩28,450 | 0.00% | 137 |
|---|
| 2026.04.21 | ₩30,053 | ₩30,053 | ₩28,049 | ₩28,851 | -4.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,169 | ₩29,011 | ₩28,049 | ₩29,011 | +2.99% | 257 |
|---|
| 2026.04.17 | ₩26,046 | ₩31,215 | ₩26,046 | ₩28,250 | +8.46% | 327 |
|---|
| 2026.04.16 | ₩28,450 | ₩30,454 | ₩28,450 | ₩28,971 | +1.83% | 303 |
|---|
| 2026.04.15 | ₩30,053 | ₩30,053 | ₩28,851 | ₩28,851 | -4.00% | 117 |
|---|
| 2026.04.14 | ₩28,450 | ₩30,454 | ₩28,450 | ₩28,851 | +1.41% | 490 |
|---|
| 2026.04.13 | ₩27,689 | ₩31,255 | ₩27,689 | ₩28,851 | +4.20% | 470 |
|---|
| 2026.04.10 | ₩30,053 | ₩30,654 | ₩28,530 | ₩29,131 | -3.07% | 720 |
|---|
| 2026.04.09 | ₩31,135 | ₩31,135 | ₩29,893 | ₩29,893 | -3.99% | 227 |
|---|
| 2026.04.08 | ₩30,934 | ₩32,016 | ₩29,652 | ₩29,652 | -4.15% | 1.1천 |
|---|
| 2026.04.07 | ₩27,649 | ₩31,255 | ₩27,649 | ₩28,169 | +1.88% | 823 |
|---|
| 2026.04.06 | ₩26,126 | ₩31,415 | ₩26,126 | ₩28,851 | +10.43% | 1.1천 |
|---|
| 2026.04.02 | ₩28,089 | ₩30,053 | ₩26,527 | ₩27,368 | -2.57% | 560 |
|---|
| 2026.04.01 | ₩26,727 | ₩28,089 | ₩26,727 | ₩27,488 | +2.85% | 1천 |
|---|
| 2026.03.31 | ₩28,049 | ₩28,049 | ₩26,126 | ₩27,248 | -2.86% | 400 |
|---|
| 2026.03.30 | ₩26,046 | ₩26,807 | ₩25,405 | ₩25,645 | -1.54% | 453 |
|---|
| 2026.03.27 | ₩29,251 | ₩30,053 | ₩26,046 | ₩26,046 | -10.96% | 287 |
|---|
| 2026.03.26 | ₩31,055 | ₩32,056 | ₩28,089 | ₩29,011 | -6.58% | 610 |
|---|
| 2026.03.25 | ₩29,251 | ₩32,056 | ₩29,251 | ₩31,255 | +6.85% | 320 |
|---|
| 2026.03.24 | ₩29,652 | ₩31,175 | ₩29,652 | ₩31,175 | +5.14% | 530 |
|---|
| 2026.03.23 | ₩30,654 | ₩32,778 | ₩30,053 | ₩31,055 | +1.31% | 480 |
|---|
| 2026.03.20 | ₩29,933 | ₩30,574 | ₩29,251 | ₩30,053 | +0.40% | 580 |
|---|
| 2026.03.19 | ₩32,818 | ₩32,818 | ₩28,891 | ₩28,891 | -11.97% | 277 |
|---|
| 2026.03.18 | ₩32,056 | ₩32,056 | ₩30,454 | ₩30,454 | -5.00% | 620 |
|---|
| 2026.03.17 | ₩30,454 | ₩34,060 | ₩30,454 | ₩31,696 | +4.08% | 600 |
|---|
| 2026.03.16 | ₩32,898 | ₩34,060 | ₩30,454 | ₩30,454 | -7.43% | 1.2천 |
|---|
| 2026.03.13 | ₩33,258 | ₩34,180 | ₩33,258 | ₩33,659 | +1.20% | 557 |
|---|
| 2026.03.12 | ₩34,060 | ₩35,663 | ₩34,060 | ₩34,060 | 0.00% | 287 |
|---|
| 2026.03.11 | ₩35,623 | ₩35,623 | ₩34,060 | ₩34,060 | -4.39% | 113 |
|---|
| 2026.03.10 | ₩34,981 | ₩35,663 | ₩32,337 | ₩34,781 | -0.57% | 5.9천 |
|---|
| 2026.03.09 | ₩35,743 | ₩36,865 | ₩35,262 | ₩35,863 | +0.34% | 1.7천 |
|---|
| 2026.03.06 | ₩34,461 | ₩34,461 | ₩33,258 | ₩33,379 | -3.14% | 1천 |
|---|
| 2026.03.05 | ₩33,819 | ₩36,063 | ₩33,258 | ₩34,260 | +1.30% | 287 |
|---|
| 2026.03.04 | ₩33,940 | ₩35,262 | ₩33,258 | ₩33,258 | -2.01% | 250 |
|---|
| 2026.03.03 | ₩37,185 | ₩37,185 | ₩32,978 | ₩32,978 | -11.31% | 460 |
|---|
| 2026.03.02 | ₩34,060 | ₩37,706 | ₩32,497 | ₩37,706 | +10.71% | 1.6천 |
|---|
| 2026.02.27 | ₩35,222 | ₩36,264 | ₩32,978 | ₩35,302 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩32,858 | ₩35,262 | ₩32,858 | ₩34,060 | +3.66% | 230 |
|---|
| 2026.02.25 | ₩35,583 | ₩35,583 | ₩30,053 | ₩34,220 | -3.83% | 697 |
|---|
| 2026.02.24 | ₩36,063 | ₩37,025 | ₩34,461 | ₩34,461 | -4.44% | 590 |
|---|
| 2026.02.23 | ₩32,056 | ₩39,269 | ₩32,056 | ₩34,461 | +7.50% | 923 |
|---|
| 2026.02.20 | ₩35,262 | ₩36,063 | ₩32,577 | ₩32,577 | -7.61% | 287 |
|---|
| 2026.02.19 | ₩32,858 | ₩34,781 | ₩30,454 | ₩33,699 | +2.56% | 1.1천 |
|---|
| 2026.02.18 | ₩35,462 | ₩36,384 | ₩32,858 | ₩34,300 | -3.28% | 1.4천 |
|---|
| 2026.02.17 | ₩35,022 | ₩36,865 | ₩32,858 | ₩34,661 | -1.03% | 2.6천 |
|---|
| 2026.02.13 | ₩33,980 | ₩36,023 | ₩32,858 | ₩34,060 | +0.24% | 390 |
|---|
| 2026.02.12 | ₩34,060 | ₩36,264 | ₩33,659 | ₩33,659 | -1.18% | 947 |
|---|
| 2026.02.11 | ₩33,980 | ₩38,868 | ₩33,980 | ₩33,980 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩38,067 | ₩41,673 | ₩34,060 | ₩35,663 | -6.32% | 3.8천 |
|---|
| 2026.02.09 | ₩38,387 | ₩42,875 | ₩37,105 | ₩38,067 | -0.84% | 3천 |
|---|
| 2026.02.06 | ₩39,269 | ₩40,311 | ₩38,067 | ₩38,067 | -3.06% | 1.3천 |
|---|
| 2026.02.05 | ₩41,273 | ₩41,273 | ₩39,269 | ₩39,269 | -4.85% | 1천 |
|---|
| 2026.02.04 | ₩40,070 | ₩42,074 | ₩40,070 | ₩40,872 | +2.00% | 620 |
|---|
| 2026.02.03 | ₩42,875 | ₩42,875 | ₩40,191 | ₩42,074 | -1.87% | 243 |
|---|
| 2026.02.02 | ₩40,471 | ₩43,677 | ₩40,351 | ₩42,875 | +5.94% | 1.1천 |
|---|
| 2026.01.30 | ₩40,471 | ₩42,074 | ₩39,670 | ₩40,070 | -0.99% | 2천 |
|---|
| 2026.01.29 | ₩43,276 | ₩43,276 | ₩40,471 | ₩40,471 | -6.48% | 3.4천 |
|---|
| 2026.01.28 | ₩44,478 | ₩44,478 | ₩42,314 | ₩44,478 | 0.00% | 297 |
|---|
| 2026.01.27 | ₩43,276 | ₩43,997 | ₩42,875 | ₩43,677 | +0.93% | 210 |
|---|
| 2026.01.26 | ₩45,280 | ₩45,280 | ₩42,875 | ₩43,677 | -3.54% | 1.5천 |
|---|
| 2026.01.23 | ₩44,478 | ₩44,879 | ₩43,677 | ₩44,077 | -0.90% | 467 |
|---|
| 2026.01.22 | ₩42,475 | ₩43,677 | ₩41,673 | ₩43,677 | +2.83% | 1.1천 |
|---|
| 2026.01.21 | ₩42,875 | ₩43,276 | ₩42,074 | ₩42,475 | -0.93% | 633 |
|---|
| 2026.01.20 | ₩44,077 | ₩44,478 | ₩42,475 | ₩43,677 | -0.91% | 223 |
|---|
| 2026.01.16 | ₩46,081 | ₩46,081 | ₩42,475 | ₩43,677 | -5.22% | 1.2천 |
|---|
| 2026.01.15 | ₩44,478 | ₩46,081 | ₩43,677 | ₩44,478 | 0.00% | 820 |
|---|
| 2026.01.14 | ₩43,276 | ₩44,077 | ₩43,276 | ₩44,077 | +1.85% | 500 |
|---|
| 2026.01.13 | ₩43,276 | ₩44,278 | ₩41,273 | ₩43,677 | +0.93% | 450 |
|---|
| 2026.01.12 | ₩46,882 | ₩46,882 | ₩40,872 | ₩43,276 | -7.69% | 1.7천 |
|---|
| 2026.01.09 | ₩44,478 | ₩44,879 | ₩43,276 | ₩44,077 | -0.90% | 250 |
|---|
| 2026.01.08 | ₩42,835 | ₩44,478 | ₩42,475 | ₩44,478 | +3.84% | 1.4천 |
|---|
| 2026.01.07 | ₩44,077 | ₩44,478 | ₩42,675 | ₩43,677 | -0.91% | 1.4천 |
|---|
| 2026.01.06 | ₩46,081 | ₩47,283 | ₩43,276 | ₩44,478 | -3.48% | 3.3천 |
|---|
| 2026.01.05 | ₩47,083 | ₩47,483 | ₩44,478 | ₩46,081 | -2.13% | 2.2천 |
|---|
| 2026.01.02 | ₩42,074 | ₩46,482 | ₩42,074 | ₩46,081 | +9.52% | 8.6천 |
|---|
| 2025.12.31 | ₩42,875 | ₩43,196 | ₩38,668 | ₩39,950 | -6.82% | 6.6천 |
|---|
| 2025.12.30 | ₩43,276 | ₩43,276 | ₩41,673 | ₩42,875 | -0.93% | 1.5천 |
|---|
| 2025.12.29 | ₩42,074 | ₩44,037 | ₩41,673 | ₩42,074 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩43,677 | ₩43,677 | ₩42,074 | ₩42,475 | -2.75% | 987 |
|---|
| 2025.12.24 | ₩43,677 | ₩45,280 | ₩42,074 | ₩43,677 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩44,077 | ₩46,081 | ₩42,475 | ₩43,677 | -0.91% | 2.3천 |
|---|
| 2025.12.22 | ₩42,475 | ₩46,882 | ₩42,074 | ₩43,276 | +1.89% | 990 |
|---|
| 2025.12.19 | ₩44,077 | ₩45,280 | ₩44,077 | ₩44,077 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩47,684 | ₩47,684 | ₩42,475 | ₩44,278 | -7.14% | 1.1천 |
|---|
| 2025.12.17 | ₩44,077 | ₩46,081 | ₩42,074 | ₩42,475 | -3.64% | 2.5천 |
|---|
| 2025.12.16 | ₩40,872 | ₩44,478 | ₩40,872 | ₩42,875 | +4.90% | 2.6천 |
|---|
| 2025.12.15 | ₩43,276 | ₩44,879 | ₩40,872 | ₩41,273 | -4.63% | 3.4천 |
|---|
| 2025.12.12 | ₩44,879 | ₩46,081 | ₩42,074 | ₩42,875 | -4.46% | 3.2천 |
|---|
| 2025.12.11 | ₩48,886 | ₩50,088 | ₩43,476 | ₩44,879 | -8.20% | 7.1천 |
|---|
| 2025.12.10 | ₩52,092 | ₩52,372 | ₩46,081 | ₩48,485 | -6.92% | 4.4천 |
|---|
| 2025.12.09 | ₩52,492 | ₩53,694 | ₩52,092 | ₩52,092 | -0.76% | 1.4천 |
|---|
| 2025.12.08 | ₩55,698 | ₩55,698 | ₩52,492 | ₩52,612 | -5.54% | 2.6천 |
|---|
| 2025.12.05 | ₩54,095 | ₩55,698 | ₩54,095 | ₩54,095 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩54,896 | ₩55,297 | ₩54,496 | ₩54,496 | -0.73% | 700 |
|---|
| 2025.12.03 | ₩53,694 | ₩56,099 | ₩52,733 | ₩54,095 | +0.75% | 2.2천 |
|---|
| 2025.12.02 | ₩56,099 | ₩57,701 | ₩52,893 | ₩52,893 | -5.71% | 4.2천 |
|---|
| 2025.12.01 | ₩58,903 | ₩60,106 | ₩56,499 | ₩56,499 | -4.08% | 897 |
|---|
| 2025.11.28 | ₩58,903 | ₩60,907 | ₩58,703 | ₩60,106 | +2.04% | 437 |
|---|
| 2025.11.26 | ₩58,903 | ₩60,907 | ₩58,503 | ₩59,424 | +0.88% | 413 |
|---|
| 2025.11.25 | ₩55,297 | ₩59,705 | ₩55,297 | ₩58,903 | +6.52% | 873 |
|---|
| 2025.11.24 | ₩54,095 | ₩56,900 | ₩54,095 | ₩56,900 | +5.19% | 1.1천 |
|---|
| 2025.11.21 | ₩54,496 | ₩58,102 | ₩52,893 | ₩56,099 | +2.94% | 1.5천 |
|---|
| 2025.11.20 | ₩53,294 | ₩60,907 | ₩53,294 | ₩57,701 | +8.27% | 647 |
|---|
| 2025.11.19 | ₩56,900 | ₩59,705 | ₩53,694 | ₩54,215 | -4.72% | 1.8천 |
|---|
| 2025.11.18 | ₩60,106 | ₩61,708 | ₩57,701 | ₩58,503 | -2.67% | 1천 |
|---|
| 2025.11.17 | ₩60,106 | ₩62,510 | ₩58,503 | ₩58,623 | -2.47% | 1.5천 |
|---|
| 2025.11.14 | ₩57,701 | ₩62,109 | ₩55,698 | ₩59,424 | +2.99% | 1.7천 |
|---|
| 2025.11.13 | ₩59,705 | ₩62,510 | ₩56,900 | ₩57,822 | -3.15% | 1.8천 |
|---|
| 2025.11.12 | ₩64,513 | ₩64,513 | ₩59,705 | ₩59,705 | -7.45% | 1.1천 |
|---|
| 2025.11.11 | ₩62,109 | ₩63,912 | ₩60,506 | ₩63,832 | +2.77% | 590 |
|---|
| 2025.11.10 | ₩62,510 | ₩63,712 | ₩60,106 | ₩62,911 | +0.64% | 433 |
|---|
| 2025.11.07 | ₩60,506 | ₩63,311 | ₩59,705 | ₩60,106 | -0.66% | 730 |
|---|
| 2025.11.06 | ₩64,113 | ₩64,513 | ₩60,106 | ₩60,627 | -5.44% | 1.4천 |
|---|
| 2025.11.05 | ₩67,719 | ₩69,322 | ₩64,113 | ₩64,634 | -4.56% | 1.3천 |
|---|
| 2025.11.04 | ₩66,918 | ₩67,719 | ₩60,106 | ₩67,719 | +1.20% | 2.3천 |
|---|
| 2025.11.03 | ₩66,918 | ₩68,520 | ₩58,903 | ₩68,520 | +2.40% | 1.4만 |
|---|
| 2025.10.31 | ₩62,710 | ₩66,918 | ₩62,510 | ₩63,311 | +0.96% | 860 |
|---|
| 2025.10.30 | ₩64,113 | ₩65,355 | ₩62,911 | ₩63,311 | -1.25% | 1.3천 |
|---|
| 2025.10.29 | ₩66,918 | ₩68,120 | ₩64,513 | ₩66,517 | -0.60% | 1천 |
|---|
| 2025.10.28 | ₩67,078 | ₩68,200 | ₩66,717 | ₩68,120 | +1.55% | 487 |
|---|
| 2025.10.27 | ₩62,109 | ₩69,722 | ₩62,109 | ₩65,715 | +5.81% | 3.8천 |
|---|
| 2025.10.24 | ₩59,705 | ₩63,712 | ₩59,464 | ₩63,311 | +6.04% | 780 |
|---|
| 2025.10.23 | ₩61,308 | ₩61,508 | ₩58,903 | ₩59,705 | -2.61% | 2.4천 |
|---|
| 2025.10.22 | ₩60,226 | ₩62,430 | ₩58,503 | ₩58,503 | -2.86% | 960 |
|---|
| 2025.10.21 | ₩60,106 | ₩60,506 | ₩58,102 | ₩58,222 | -3.13% | 1.2천 |
|---|
| 2025.10.20 | ₩58,903 | ₩60,106 | ₩58,903 | ₩59,705 | +1.36% | 2.6천 |
|---|
| 2025.10.17 | ₩60,106 | ₩60,907 | ₩58,663 | ₩58,903 | -2.00% | 3.1천 |
|---|
| 2025.10.16 | ₩62,510 | ₩63,712 | ₩62,510 | ₩62,911 | +0.64% | 1.2천 |
|---|
| 2025.10.15 | ₩66,517 | ₩66,517 | ₩62,911 | ₩63,311 | -4.82% | 707 |
|---|
| 2025.10.14 | ₩62,109 | ₩64,113 | ₩60,907 | ₩64,113 | +3.23% | 2.9천 |
|---|
| 2025.10.13 | ₩64,914 | ₩68,921 | ₩61,708 | ₩64,113 | -1.23% | 4.2천 |
|---|
| 2025.10.10 | ₩70,123 | ₩70,123 | ₩62,109 | ₩62,911 | -10.29% | 3.8천 |
|---|