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 | ₩14,094 | ₩15,763 | ₩14,080 | ₩14,761 | +4.74% | 7.2천 |
| 2026.10.08 | ₩15,162 | ₩15,162 | ₩15,162 | ₩15,162 | 0.00% | 0 |
| 2026.10.07 | ₩15,162 | ₩15,162 | ₩15,162 | ₩15,162 | 0.00% | 0 |
| 2026.10.06 | ₩15,229 | ₩15,363 | ₩13,532 | ₩15,162 | -0.44% | 2.6천 |
| 2026.10.05 | ₩14,748 | ₩16,338 | ₩14,695 | ₩14,975 | +1.54% | 1.4만 |
| 2026.10.02 | ₩15,029 | ₩15,857 | ₩14,735 | ₩14,761 | -1.78% | 3.4천 |
| 2026.10.01 | ₩16,471 | ₩16,471 | ₩14,695 | ₩14,895 | -9.57% | 4.3천 |
| 2026.09.30 | ₩16,111 | ₩17,540 | ₩15,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,176 |
| -5.80% |
| 1.7만 |
| 2026.09.29 | ₩15,630 | ₩15,630 | ₩14,681 | ₩14,681 | -6.07% | 2.7천 |
|---|
| 2026.09.28 | ₩16,324 | ₩16,324 | ₩15,630 | ₩15,630 | -4.26% | 6천 |
|---|
| 2026.09.25 | ₩18,034 | ₩18,034 | ₩16,699 | ₩16,699 | -7.41% | 6천 |
|---|
| 2026.09.24 | ₩18,034 | ₩19,237 | ₩17,901 | ₩18,435 | +2.22% | 8.2천 |
|---|
| 2026.09.23 | ₩17,313 | ₩18,048 | ₩17,313 | ₩17,807 | +2.85% | 3.6천 |
|---|
| 2026.09.22 | ₩17,647 | ₩18,048 | ₩17,647 | ₩17,781 | +0.76% | 2.6천 |
|---|
| 2026.09.21 | ₩19,357 | ₩19,370 | ₩17,513 | ₩17,700 | -8.56% | 1.9만 |
|---|
| 2026.09.18 | ₩17,233 | ₩18,435 | ₩17,019 | ₩18,435 | +6.98% | 1.6만 |
|---|
| 2026.09.17 | ₩18,595 | ₩18,702 | ₩16,565 | ₩17,166 | -7.69% | 2.9만 |
|---|
| 2026.09.16 | ₩19,584 | ₩20,052 | ₩17,380 | ₩18,101 | -7.57% | 2만 |
|---|
| 2026.09.15 | ₩20,158 | ₩20,546 | ₩17,407 | ₩18,201 | -9.71% | 1.2만 |
|---|
| 2026.09.14 | ₩20,786 | ₩22,042 | ₩18,702 | ₩19,557 | -5.91% | 4.2만 |
|---|
| 2026.09.11 | ₩17,620 | ₩20,693 | ₩17,620 | ₩19,170 | +8.79% | 3.8만 |
|---|
| 2026.09.10 | ₩17,380 | ₩18,248 | ₩17,380 | ₩18,181 | +4.61% | 2.9천 |
|---|
| 2026.09.09 | ₩18,595 | ₩18,969 | ₩17,380 | ₩17,513 | -5.82% | 8.2천 |
|---|
| 2026.09.08 | ₩19,824 | ₩20,172 | ₩18,569 | ₩18,595 | -6.20% | 9.9천 |
|---|
| 2026.09.04 | ₩18,555 | ₩21,334 | ₩18,435 | ₩20,372 | +9.79% | 3.4만 |
|---|
| 2026.09.03 | ₩21,307 | ₩22,242 | ₩18,302 | ₩19,250 | -9.66% | 3.4만 |
|---|
| 2026.09.02 | ₩20,118 | ₩21,401 | ₩20,118 | ₩20,706 | +2.92% | 8.7천 |
|---|
| 2026.09.01 | ₩19,410 | ₩22,095 | ₩19,090 | ₩20,719 | +6.74% | 8.3만 |
|---|
| 2026.08.31 | ₩18,702 | ₩20,052 | ₩17,366 | ₩19,170 | +2.50% | 6.9만 |
|---|
| 2026.08.28 | ₩17,073 | ₩19,905 | ₩16,218 | ₩18,115 | +6.10% | 3.8만 |
|---|
| 2026.08.27 | ₩19,010 | ₩21,174 | ₩16,031 | ₩16,658 | -12.37% | 5.1만 |
|---|
| 2026.08.26 | ₩23,578 | ₩26,718 | ₩19,838 | ₩20,038 | -15.01% | 2.5만 |
|---|
| 2026.08.25 | ₩17,994 | ₩25,195 | ₩17,607 | ₩22,790 | +26.65% | 12.3만 |
|---|
| 2026.08.24 | ₩20,573 | ₩20,573 | ₩17,794 | ₩18,155 | -11.75% | 1.6만 |
|---|
| 2026.08.21 | ₩19,217 | ₩21,441 | ₩17,634 | ₩20,432 | +6.33% | 4.6만 |
|---|
| 2026.08.20 | ₩18,983 | ₩21,027 | ₩17,487 | ₩19,297 | +1.65% | 4.9만 |
|---|
| 2026.08.19 | ₩16,017 | ₩21,895 | ₩14,695 | ₩19,651 | +22.69% | 15.5만 |
|---|
| 2026.08.18 | ₩14,908 | ₩15,950 | ₩14,120 | ₩15,950 | +6.99% | 6.4만 |
|---|
| 2026.08.17 | ₩13,693 | ₩16,899 | ₩13,693 | ₩15,483 | +13.07% | 11.9만 |
|---|
| 2026.08.14 | ₩12,210 | ₩19,050 | ₩12,116 | ₩14,334 | +17.40% | 8.7만 |
|---|
| 2026.08.13 | ₩11,756 | ₩12,905 | ₩11,756 | ₩12,424 | +5.68% | 3만 |
|---|
| 2026.08.12 | ₩12,223 | ₩12,691 | ₩11,769 | ₩12,010 | -1.75% | 4.1만 |
|---|
| 2026.08.11 | ₩11,863 | ₩12,838 | ₩11,622 | ₩11,622 | -2.03% | 5.6만 |
|---|
| 2026.08.10 | ₩11,716 | ₩12,183 | ₩10,580 | ₩11,876 | +1.37% | 6.2만 |
|---|
| 2026.08.07 | ₩12,023 | ₩12,811 | ₩11,769 | ₩12,036 | +0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩12,010 | ₩12,571 | ₩11,315 | ₩12,571 | +4.67% | 8.5천 |
|---|
| 2026.08.05 | ₩11,756 | ₩12,557 | ₩11,529 | ₩11,756 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩12,183 | ₩14,013 | ₩12,036 | ₩12,477 | +2.41% | 1.8만 |
|---|
| 2026.08.03 | ₩12,865 | ₩14,648 | ₩12,036 | ₩12,036 | -6.44% | 1.2만 |
|---|
| 2026.07.31 | ₩12,424 | ₩18,168 | ₩12,357 | ₩13,506 | +8.71% | 1.7만 |
|---|
| 2026.07.30 | ₩12,437 | ₩12,762 | ₩12,437 | ₩12,557 | +0.97% | 2.3천 |
|---|
| 2026.07.29 | ₩19,317 | ₩19,317 | ₩12,036 | ₩12,036 | -37.69% | 1.2만 |
|---|
| 2026.07.28 | ₩27,118 | ₩28,802 | ₩17,297 | ₩20,279 | -25.22% | 5.2만 |
|---|
| 2026.07.27 | ₩20,706 | ₩38,807 | ₩20,706 | ₩26,557 | +28.26% | 22.5만 |
|---|
| 2026.07.24 | ₩14,294 | ₩20,706 | ₩14,174 | ₩20,706 | +44.86% | 11.2만 |
|---|
| 2026.07.23 | ₩11,141 | ₩14,294 | ₩11,141 | ₩14,067 | +26.26% | 2.3만 |
|---|
| 2026.07.22 | ₩9,979 | ₩12,784 | ₩9,351 | ₩11,943 | +19.68% | 11.2만 |
|---|
| 2026.07.21 | ₩6,466 | ₩10,019 | ₩6,386 | ₩10,019 | +54.96% | 16.1만 |
|---|
| 2026.07.20 | ₩6,212 | ₩6,305 | ₩5,838 | ₩6,305 | +1.51% | 3천 |
|---|
| 2026.07.17 | ₩6,813 | ₩6,973 | ₩5,611 | ₩6,386 | -6.27% | 2.3만 |
|---|
| 2026.07.16 | ₩8,029 | ₩8,216 | ₩7,200 | ₩7,347 | -8.49% | 1.2만 |
|---|
| 2026.07.15 | ₩8,149 | ₩8,467 | ₩8,095 | ₩8,095 | -0.66% | 5.1천 |
|---|
| 2026.07.14 | ₩8,616 | ₩8,630 | ₩8,176 | ₩8,176 | -5.12% | 3.5천 |
|---|
| 2026.07.13 | ₩8,550 | ₩8,550 | ₩8,123 | ₩8,550 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩9,218 | ₩9,218 | ₩8,149 | ₩8,870 | -3.77% | 3.9천 |
|---|
| 2026.07.09 | ₩9,044 | ₩9,485 | ₩8,307 | ₩8,616 | -4.73% | 1.2만 |
|---|
| 2026.07.08 | ₩9,739 | ₩12,277 | ₩8,395 | ₩9,431 | -3.16% | 5.3만 |
|---|
| 2026.07.07 | ₩10,540 | ₩10,540 | ₩8,884 | ₩10,401 | -1.32% | 1.3만 |
|---|
| 2026.07.06 | ₩10,714 | ₩10,941 | ₩8,202 | ₩10,927 | +2.00% | 2.5만 |
|---|
| 2026.07.02 | ₩10,300 | ₩10,981 | ₩9,418 | ₩9,899 | -3.89% | 3.9천 |
|---|
| 2026.07.01 | ₩10,219 | ₩11,221 | ₩9,819 | ₩10,019 | -1.96% | 3.2천 |
|---|
| 2026.06.30 | ₩11,221 | ₩11,542 | ₩10,139 | ₩10,219 | -8.93% | 1.4만 |
|---|
| 2026.06.29 | ₩12,023 | ₩12,824 | ₩10,620 | ₩10,861 | -9.67% | 3.4천 |
|---|
| 2026.06.26 | ₩11,382 | ₩11,382 | ₩10,460 | ₩11,181 | -1.76% | 433 |
|---|
| 2026.06.25 | ₩11,221 | ₩11,261 | ₩10,420 | ₩11,181 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩9,979 | ₩12,023 | ₩9,819 | ₩11,702 | +17.27% | 1.3만 |
|---|
| 2026.06.23 | ₩10,500 | ₩11,622 | ₩10,500 | ₩10,941 | +4.20% | 3.6천 |
|---|
| 2026.06.22 | ₩10,420 | ₩13,826 | ₩10,219 | ₩10,821 | +3.85% | 5.5만 |
|---|
| 2026.06.18 | ₩13,626 | ₩14,428 | ₩10,420 | ₩11,261 | -17.35% | 1.2만 |
|---|
| 2026.06.17 | ₩15,550 | ₩16,231 | ₩14,428 | ₩14,428 | -7.22% | 1.1천 |
|---|
| 2026.06.16 | ₩15,229 | ₩16,511 | ₩14,708 | ₩14,708 | -3.42% | 8.3천 |
|---|
| 2026.06.15 | ₩17,994 | ₩17,994 | ₩15,630 | ₩15,630 | -13.14% | 3.4천 |
|---|
| 2026.06.12 | ₩18,836 | ₩22,042 | ₩17,153 | ₩17,634 | -6.38% | 8.9천 |
|---|
| 2026.06.11 | ₩18,435 | ₩22,042 | ₩17,233 | ₩19,237 | +4.35% | 5.5천 |
|---|
| 2026.06.10 | ₩16,271 | ₩20,439 | ₩15,790 | ₩19,157 | +17.73% | 9.6천 |
|---|
| 2026.06.09 | ₩17,233 | ₩17,233 | ₩15,990 | ₩16,752 | -2.79% | 2.7천 |
|---|
| 2026.06.08 | ₩16,031 | ₩17,233 | ₩15,630 | ₩16,271 | +1.50% | 5.8천 |
|---|
| 2026.06.05 | ₩15,990 | ₩16,552 | ₩14,708 | ₩15,550 | -2.76% | 8.7천 |
|---|
| 2026.06.04 | ₩16,271 | ₩16,752 | ₩15,469 | ₩15,990 | -1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩16,391 | ₩17,032 | ₩15,229 | ₩16,752 | +2.20% | 6.1천 |
|---|
| 2026.06.02 | ₩15,630 | ₩16,191 | ₩14,868 | ₩15,870 | +1.54% | 2.4천 |
|---|
| 2026.06.01 | ₩16,031 | ₩16,031 | ₩15,029 | ₩15,269 | -4.75% | 5.9천 |
|---|
| 2026.05.29 | ₩16,471 | ₩17,233 | ₩15,510 | ₩16,351 | -0.73% | 3.1천 |
|---|
| 2026.05.28 | ₩17,233 | ₩17,674 | ₩16,431 | ₩16,832 | -2.33% | 1.3천 |
|---|
| 2026.05.27 | ₩17,994 | ₩18,235 | ₩17,634 | ₩17,674 | -1.78% | 3.7천 |
|---|
| 2026.05.26 | ₩18,034 | ₩18,435 | ₩17,233 | ₩17,634 | -2.22% | 3.2천 |
|---|
| 2026.05.22 | ₩17,834 | ₩20,038 | ₩17,834 | ₩18,515 | +3.82% | 1.5천 |
|---|
| 2026.05.21 | ₩18,435 | ₩18,836 | ₩16,111 | ₩17,834 | -3.26% | 2.5천 |
|---|
| 2026.05.20 | ₩19,597 | ₩19,637 | ₩18,435 | ₩18,836 | -3.89% | 1.8천 |
|---|
| 2026.05.19 | ₩20,038 | ₩20,038 | ₩18,435 | ₩19,637 | -2.00% | 3.1천 |
|---|
| 2026.05.18 | ₩20,279 | ₩22,042 | ₩19,637 | ₩21,361 | +5.34% | 1.6천 |
|---|
| 2026.05.15 | ₩20,319 | ₩21,641 | ₩20,078 | ₩20,679 | +1.78% | 963 |
|---|
| 2026.05.14 | ₩22,723 | ₩24,046 | ₩20,359 | ₩21,281 | -6.35% | 3.6천 |
|---|
| 2026.05.13 | ₩24,366 | ₩25,248 | ₩22,443 | ₩22,723 | -6.74% | 2.2천 |
|---|
| 2026.05.12 | ₩26,450 | ₩27,653 | ₩24,166 | ₩24,166 | -8.64% | 1.7천 |
|---|
| 2026.05.11 | ₩24,928 | ₩26,851 | ₩24,928 | ₩26,450 | +6.11% | 1.7천 |
|---|
| 2026.05.08 | ₩25,649 | ₩26,170 | ₩24,447 | ₩24,447 | -4.69% | 977 |
|---|
| 2026.05.07 | ₩26,250 | ₩27,052 | ₩25,248 | ₩25,288 | -3.66% | 797 |
|---|
| 2026.05.06 | ₩26,571 | ₩26,571 | ₩26,050 | ₩26,050 | -1.96% | 650 |
|---|
| 2026.05.05 | ₩26,050 | ₩27,573 | ₩25,408 | ₩26,050 | 0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩28,053 | ₩28,053 | ₩26,771 | ₩27,052 | -3.57% | 1.8천 |
|---|
| 2026.05.01 | ₩26,851 | ₩30,057 | ₩26,450 | ₩28,855 | +7.46% | 497 |
|---|
| 2026.04.30 | ₩28,855 | ₩28,855 | ₩26,450 | ₩26,891 | -6.81% | 1.8천 |
|---|
| 2026.04.29 | ₩26,531 | ₩28,855 | ₩26,531 | ₩28,855 | +8.76% | 280 |
|---|
| 2026.04.28 | ₩26,130 | ₩27,653 | ₩26,130 | ₩26,891 | +2.91% | 1.2천 |
|---|
| 2026.04.27 | ₩27,653 | ₩28,254 | ₩26,851 | ₩27,653 | 0.00% | 693 |
|---|
| 2026.04.24 | ₩28,134 | ₩28,134 | ₩26,851 | ₩27,653 | -1.71% | 270 |
|---|
| 2026.04.23 | ₩28,053 | ₩28,855 | ₩26,851 | ₩28,454 | +1.43% | 447 |
|---|
| 2026.04.22 | ₩28,454 | ₩28,454 | ₩28,053 | ₩28,454 | 0.00% | 137 |
|---|
| 2026.04.21 | ₩30,057 | ₩30,057 | ₩28,053 | ₩28,855 | -4.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,174 | ₩29,015 | ₩28,053 | ₩29,015 | +2.99% | 257 |
|---|
| 2026.04.17 | ₩26,050 | ₩31,220 | ₩26,050 | ₩28,254 | +8.46% | 327 |
|---|
| 2026.04.16 | ₩28,454 | ₩30,458 | ₩28,454 | ₩28,975 | +1.83% | 303 |
|---|
| 2026.04.15 | ₩30,057 | ₩30,057 | ₩28,855 | ₩28,855 | -4.00% | 117 |
|---|
| 2026.04.14 | ₩28,454 | ₩30,458 | ₩28,454 | ₩28,855 | +1.41% | 490 |
|---|
| 2026.04.13 | ₩27,693 | ₩31,260 | ₩27,693 | ₩28,855 | +4.20% | 470 |
|---|
| 2026.04.10 | ₩30,057 | ₩30,658 | ₩28,534 | ₩29,136 | -3.07% | 720 |
|---|
| 2026.04.09 | ₩31,139 | ₩31,139 | ₩29,897 | ₩29,897 | -3.99% | 227 |
|---|
| 2026.04.08 | ₩30,939 | ₩32,021 | ₩29,657 | ₩29,657 | -4.15% | 1.1천 |
|---|
| 2026.04.07 | ₩27,653 | ₩31,260 | ₩27,653 | ₩28,174 | +1.88% | 823 |
|---|
| 2026.04.06 | ₩26,130 | ₩31,420 | ₩26,130 | ₩28,855 | +10.43% | 1.1천 |
|---|
| 2026.04.02 | ₩28,094 | ₩30,057 | ₩26,531 | ₩27,372 | -2.57% | 560 |
|---|
| 2026.04.01 | ₩26,731 | ₩28,094 | ₩26,731 | ₩27,492 | +2.85% | 1천 |
|---|
| 2026.03.31 | ₩28,053 | ₩28,053 | ₩26,130 | ₩27,252 | -2.86% | 400 |
|---|
| 2026.03.30 | ₩26,050 | ₩26,811 | ₩25,408 | ₩25,649 | -1.54% | 453 |
|---|
| 2026.03.27 | ₩29,256 | ₩30,057 | ₩26,050 | ₩26,050 | -10.96% | 287 |
|---|
| 2026.03.26 | ₩31,059 | ₩32,061 | ₩28,094 | ₩29,015 | -6.58% | 610 |
|---|
| 2026.03.25 | ₩29,256 | ₩32,061 | ₩29,256 | ₩31,260 | +6.85% | 320 |
|---|
| 2026.03.24 | ₩29,657 | ₩31,179 | ₩29,657 | ₩31,179 | +5.14% | 530 |
|---|
| 2026.03.23 | ₩30,658 | ₩32,782 | ₩30,057 | ₩31,059 | +1.31% | 480 |
|---|
| 2026.03.20 | ₩29,937 | ₩30,578 | ₩29,256 | ₩30,057 | +0.40% | 580 |
|---|
| 2026.03.19 | ₩32,823 | ₩32,823 | ₩28,895 | ₩28,895 | -11.97% | 277 |
|---|
| 2026.03.18 | ₩32,061 | ₩32,061 | ₩30,458 | ₩30,458 | -5.00% | 620 |
|---|
| 2026.03.17 | ₩30,458 | ₩34,065 | ₩30,458 | ₩31,700 | +4.08% | 600 |
|---|
| 2026.03.16 | ₩32,903 | ₩34,065 | ₩30,458 | ₩30,458 | -7.43% | 1.2천 |
|---|
| 2026.03.13 | ₩33,263 | ₩34,185 | ₩33,263 | ₩33,664 | +1.20% | 557 |
|---|
| 2026.03.12 | ₩34,065 | ₩35,668 | ₩34,065 | ₩34,065 | 0.00% | 287 |
|---|
| 2026.03.11 | ₩35,628 | ₩35,628 | ₩34,065 | ₩34,065 | -4.39% | 113 |
|---|
| 2026.03.10 | ₩34,987 | ₩35,668 | ₩32,342 | ₩34,786 | -0.57% | 5.9천 |
|---|
| 2026.03.09 | ₩35,748 | ₩36,870 | ₩35,267 | ₩35,868 | +0.34% | 1.7천 |
|---|
| 2026.03.06 | ₩34,466 | ₩34,466 | ₩33,263 | ₩33,384 | -3.14% | 1천 |
|---|
| 2026.03.05 | ₩33,824 | ₩36,069 | ₩33,263 | ₩34,265 | +1.30% | 287 |
|---|
| 2026.03.04 | ₩33,945 | ₩35,267 | ₩33,263 | ₩33,263 | -2.01% | 250 |
|---|
| 2026.03.03 | ₩37,191 | ₩37,191 | ₩32,983 | ₩32,983 | -11.31% | 460 |
|---|
| 2026.03.02 | ₩34,065 | ₩37,712 | ₩32,502 | ₩37,712 | +10.71% | 1.6천 |
|---|
| 2026.02.27 | ₩35,227 | ₩36,269 | ₩32,983 | ₩35,307 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩32,863 | ₩35,267 | ₩32,863 | ₩34,065 | +3.66% | 230 |
|---|
| 2026.02.25 | ₩35,588 | ₩35,588 | ₩30,057 | ₩34,225 | -3.83% | 697 |
|---|
| 2026.02.24 | ₩36,069 | ₩37,031 | ₩34,466 | ₩34,466 | -4.44% | 590 |
|---|
| 2026.02.23 | ₩32,061 | ₩39,275 | ₩32,061 | ₩34,466 | +7.50% | 923 |
|---|
| 2026.02.20 | ₩35,267 | ₩36,069 | ₩32,582 | ₩32,582 | -7.61% | 287 |
|---|
| 2026.02.19 | ₩32,863 | ₩34,786 | ₩30,458 | ₩33,704 | +2.56% | 1.1천 |
|---|
| 2026.02.18 | ₩35,468 | ₩36,389 | ₩32,863 | ₩34,305 | -3.28% | 1.4천 |
|---|
| 2026.02.17 | ₩35,027 | ₩36,870 | ₩32,863 | ₩34,666 | -1.03% | 2.6천 |
|---|
| 2026.02.13 | ₩33,985 | ₩36,029 | ₩32,863 | ₩34,065 | +0.24% | 390 |
|---|
| 2026.02.12 | ₩34,065 | ₩36,269 | ₩33,664 | ₩33,664 | -1.18% | 947 |
|---|
| 2026.02.11 | ₩33,985 | ₩38,874 | ₩33,985 | ₩33,985 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩38,073 | ₩41,679 | ₩34,065 | ₩35,668 | -6.32% | 3.8천 |
|---|
| 2026.02.09 | ₩38,393 | ₩42,882 | ₩37,111 | ₩38,073 | -0.84% | 3천 |
|---|
| 2026.02.06 | ₩39,275 | ₩40,317 | ₩38,073 | ₩38,073 | -3.06% | 1.3천 |
|---|
| 2026.02.05 | ₩41,279 | ₩41,279 | ₩39,275 | ₩39,275 | -4.85% | 1천 |
|---|
| 2026.02.04 | ₩40,076 | ₩42,080 | ₩40,076 | ₩40,878 | +2.00% | 620 |
|---|
| 2026.02.03 | ₩42,882 | ₩42,882 | ₩40,197 | ₩42,080 | -1.87% | 243 |
|---|
| 2026.02.02 | ₩40,477 | ₩43,683 | ₩40,357 | ₩42,882 | +5.94% | 1.1천 |
|---|
| 2026.01.30 | ₩40,477 | ₩42,080 | ₩39,676 | ₩40,076 | -0.99% | 2천 |
|---|
| 2026.01.29 | ₩43,283 | ₩43,283 | ₩40,477 | ₩40,477 | -6.48% | 3.4천 |
|---|
| 2026.01.28 | ₩44,485 | ₩44,485 | ₩42,321 | ₩44,485 | 0.00% | 297 |
|---|
| 2026.01.27 | ₩43,283 | ₩44,004 | ₩42,882 | ₩43,683 | +0.93% | 210 |
|---|
| 2026.01.26 | ₩45,286 | ₩45,286 | ₩42,882 | ₩43,683 | -3.54% | 1.5천 |
|---|
| 2026.01.23 | ₩44,485 | ₩44,886 | ₩43,683 | ₩44,084 | -0.90% | 467 |
|---|
| 2026.01.22 | ₩42,481 | ₩43,683 | ₩41,679 | ₩43,683 | +2.83% | 1.1천 |
|---|
| 2026.01.21 | ₩42,882 | ₩43,283 | ₩42,080 | ₩42,481 | -0.93% | 633 |
|---|
| 2026.01.20 | ₩44,084 | ₩44,485 | ₩42,481 | ₩43,683 | -0.91% | 223 |
|---|
| 2026.01.16 | ₩46,088 | ₩46,088 | ₩42,481 | ₩43,683 | -5.22% | 1.2천 |
|---|
| 2026.01.15 | ₩44,485 | ₩46,088 | ₩43,683 | ₩44,485 | 0.00% | 820 |
|---|
| 2026.01.14 | ₩43,283 | ₩44,084 | ₩43,283 | ₩44,084 | +1.85% | 500 |
|---|
| 2026.01.13 | ₩43,283 | ₩44,284 | ₩41,279 | ₩43,683 | +0.93% | 450 |
|---|
| 2026.01.12 | ₩46,889 | ₩46,889 | ₩40,878 | ₩43,283 | -7.69% | 1.7천 |
|---|
| 2026.01.09 | ₩44,485 | ₩44,886 | ₩43,283 | ₩44,084 | -0.90% | 250 |
|---|
| 2026.01.08 | ₩42,842 | ₩44,485 | ₩42,481 | ₩44,485 | +3.84% | 1.4천 |
|---|
| 2026.01.07 | ₩44,084 | ₩44,485 | ₩42,681 | ₩43,683 | -0.91% | 1.4천 |
|---|
| 2026.01.06 | ₩46,088 | ₩47,290 | ₩43,283 | ₩44,485 | -3.48% | 3.3천 |
|---|
| 2026.01.05 | ₩47,090 | ₩47,491 | ₩44,485 | ₩46,088 | -2.13% | 2.2천 |
|---|
| 2026.01.02 | ₩42,080 | ₩46,489 | ₩42,080 | ₩46,088 | +9.52% | 8.6천 |
|---|
| 2025.12.31 | ₩42,882 | ₩43,202 | ₩38,674 | ₩39,956 | -6.82% | 6.6천 |
|---|
| 2025.12.30 | ₩43,283 | ₩43,283 | ₩41,679 | ₩42,882 | -0.93% | 1.5천 |
|---|
| 2025.12.29 | ₩42,080 | ₩44,044 | ₩41,679 | ₩42,080 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩43,683 | ₩43,683 | ₩42,080 | ₩42,481 | -2.75% | 987 |
|---|
| 2025.12.24 | ₩43,683 | ₩45,286 | ₩42,080 | ₩43,683 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩44,084 | ₩46,088 | ₩42,481 | ₩43,683 | -0.91% | 2.3천 |
|---|
| 2025.12.22 | ₩42,481 | ₩46,889 | ₩42,080 | ₩43,283 | +1.89% | 990 |
|---|
| 2025.12.19 | ₩44,084 | ₩45,286 | ₩44,084 | ₩44,084 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩47,691 | ₩47,691 | ₩42,481 | ₩44,284 | -7.14% | 1.1천 |
|---|
| 2025.12.17 | ₩44,084 | ₩46,088 | ₩42,080 | ₩42,481 | -3.64% | 2.5천 |
|---|
| 2025.12.16 | ₩40,878 | ₩44,485 | ₩40,878 | ₩42,882 | +4.90% | 2.6천 |
|---|
| 2025.12.15 | ₩43,283 | ₩44,886 | ₩40,878 | ₩41,279 | -4.63% | 3.4천 |
|---|
| 2025.12.12 | ₩44,886 | ₩46,088 | ₩42,080 | ₩42,882 | -4.46% | 3.2천 |
|---|
| 2025.12.11 | ₩48,893 | ₩50,096 | ₩43,483 | ₩44,886 | -8.20% | 7.1천 |
|---|
| 2025.12.10 | ₩52,099 | ₩52,380 | ₩46,088 | ₩48,492 | -6.92% | 4.4천 |
|---|
| 2025.12.09 | ₩52,500 | ₩53,702 | ₩52,099 | ₩52,099 | -0.76% | 1.4천 |
|---|
| 2025.12.08 | ₩55,706 | ₩55,706 | ₩52,500 | ₩52,620 | -5.54% | 2.6천 |
|---|
| 2025.12.05 | ₩54,103 | ₩55,706 | ₩54,103 | ₩54,103 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩54,905 | ₩55,305 | ₩54,504 | ₩54,504 | -0.73% | 700 |
|---|
| 2025.12.03 | ₩53,702 | ₩56,107 | ₩52,741 | ₩54,103 | +0.75% | 2.2천 |
|---|
| 2025.12.02 | ₩56,107 | ₩57,710 | ₩52,901 | ₩52,901 | -5.71% | 4.2천 |
|---|
| 2025.12.01 | ₩58,912 | ₩60,115 | ₩56,508 | ₩56,508 | -4.08% | 897 |
|---|
| 2025.11.28 | ₩58,912 | ₩60,916 | ₩58,712 | ₩60,115 | +2.04% | 437 |
|---|
| 2025.11.26 | ₩58,912 | ₩60,916 | ₩58,512 | ₩59,433 | +0.88% | 413 |
|---|
| 2025.11.25 | ₩55,305 | ₩59,714 | ₩55,305 | ₩58,912 | +6.52% | 873 |
|---|
| 2025.11.24 | ₩54,103 | ₩56,908 | ₩54,103 | ₩56,908 | +5.19% | 1.1천 |
|---|
| 2025.11.21 | ₩54,504 | ₩58,111 | ₩52,901 | ₩56,107 | +2.94% | 1.5천 |
|---|
| 2025.11.20 | ₩53,302 | ₩60,916 | ₩53,302 | ₩57,710 | +8.27% | 647 |
|---|
| 2025.11.19 | ₩56,908 | ₩59,714 | ₩53,702 | ₩54,223 | -4.72% | 1.8천 |
|---|
| 2025.11.18 | ₩60,115 | ₩61,718 | ₩57,710 | ₩58,512 | -2.67% | 1천 |
|---|
| 2025.11.17 | ₩60,115 | ₩62,519 | ₩58,512 | ₩58,632 | -2.47% | 1.5천 |
|---|
| 2025.11.14 | ₩57,710 | ₩62,118 | ₩55,706 | ₩59,433 | +2.99% | 1.7천 |
|---|
| 2025.11.13 | ₩59,714 | ₩62,519 | ₩56,908 | ₩57,830 | -3.15% | 1.8천 |
|---|
| 2025.11.12 | ₩64,523 | ₩64,523 | ₩59,714 | ₩59,714 | -7.45% | 1.1천 |
|---|
| 2025.11.11 | ₩62,118 | ₩63,922 | ₩60,515 | ₩63,842 | +2.77% | 590 |
|---|
| 2025.11.10 | ₩62,519 | ₩63,721 | ₩60,115 | ₩62,920 | +0.64% | 433 |
|---|
| 2025.11.07 | ₩60,515 | ₩63,321 | ₩59,714 | ₩60,115 | -0.66% | 730 |
|---|
| 2025.11.06 | ₩64,122 | ₩64,523 | ₩60,115 | ₩60,636 | -5.44% | 1.4천 |
|---|
| 2025.11.05 | ₩67,729 | ₩69,332 | ₩64,122 | ₩64,643 | -4.56% | 1.3천 |
|---|
| 2025.11.04 | ₩66,928 | ₩67,729 | ₩60,115 | ₩67,729 | +1.20% | 2.3천 |
|---|
| 2025.11.03 | ₩66,928 | ₩68,531 | ₩58,912 | ₩68,531 | +2.40% | 1.4만 |
|---|
| 2025.10.31 | ₩62,720 | ₩66,928 | ₩62,519 | ₩63,321 | +0.96% | 860 |
|---|
| 2025.10.30 | ₩64,122 | ₩65,365 | ₩62,920 | ₩63,321 | -1.25% | 1.3천 |
|---|
| 2025.10.29 | ₩66,928 | ₩68,130 | ₩64,523 | ₩66,527 | -0.60% | 1천 |
|---|
| 2025.10.28 | ₩67,088 | ₩68,210 | ₩66,727 | ₩68,130 | +1.55% | 487 |
|---|
| 2025.10.27 | ₩62,118 | ₩69,733 | ₩62,118 | ₩65,725 | +5.81% | 3.8천 |
|---|
| 2025.10.24 | ₩59,714 | ₩63,721 | ₩59,473 | ₩63,321 | +6.04% | 780 |
|---|
| 2025.10.23 | ₩61,317 | ₩61,517 | ₩58,912 | ₩59,714 | -2.61% | 2.4천 |
|---|
| 2025.10.22 | ₩60,235 | ₩62,439 | ₩58,512 | ₩58,512 | -2.86% | 960 |
|---|
| 2025.10.21 | ₩60,115 | ₩60,515 | ₩58,111 | ₩58,231 | -3.13% | 1.2천 |
|---|
| 2025.10.20 | ₩58,912 | ₩60,115 | ₩58,912 | ₩59,714 | +1.36% | 2.6천 |
|---|
| 2025.10.17 | ₩60,115 | ₩60,916 | ₩58,672 | ₩58,912 | -2.00% | 3.1천 |
|---|
| 2025.10.16 | ₩62,519 | ₩63,721 | ₩62,519 | ₩62,920 | +0.64% | 1.2천 |
|---|
| 2025.10.15 | ₩66,527 | ₩66,527 | ₩62,920 | ₩63,321 | -4.82% | 707 |
|---|
| 2025.10.14 | ₩62,118 | ₩64,122 | ₩60,916 | ₩64,122 | +3.23% | 2.9천 |
|---|
| 2025.10.13 | ₩64,924 | ₩68,931 | ₩61,718 | ₩64,122 | -1.23% | 4.2천 |
|---|
| 2025.10.10 | ₩70,134 | ₩70,134 | ₩62,118 | ₩62,920 | -10.29% | 3.8천 |
|---|