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 | ₩14,093 | ₩15,763 | ₩14,079 | ₩14,761 | +4.74% | 7.2천 |
| 2026.10.08 | ₩15,161 | ₩15,161 | ₩15,161 | ₩15,161 | 0.00% | 0 |
| 2026.10.07 | ₩15,161 | ₩15,161 | ₩15,161 | ₩15,161 | 0.00% | 0 |
| 2026.10.06 | ₩15,228 | ₩15,362 | ₩13,532 | ₩15,161 | -0.44% | 2.6천 |
| 2026.10.05 | ₩14,747 | ₩16,337 | ₩14,694 | ₩14,974 | +1.54% | 1.4만 |
| 2026.10.02 | ₩15,028 | ₩15,856 | ₩14,734 | ₩14,761 | -1.78% | 3.4천 |
| 2026.10.01 | ₩16,471 | ₩16,471 | ₩14,694 | ₩14,894 | -9.57% | 4.3천 |
| 2026.09.30 | ₩16,110 | ₩17,539 | ₩15,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,175 |
| -5.80% |
| 1.7만 |
| 2026.09.29 | ₩15,629 | ₩15,629 | ₩14,681 | ₩14,681 | -6.07% | 2.7천 |
|---|
| 2026.09.28 | ₩16,324 | ₩16,324 | ₩15,629 | ₩15,629 | -4.26% | 6천 |
|---|
| 2026.09.25 | ₩18,033 | ₩18,033 | ₩16,698 | ₩16,698 | -7.41% | 6천 |
|---|
| 2026.09.24 | ₩18,033 | ₩19,236 | ₩17,900 | ₩18,434 | +2.22% | 8.2천 |
|---|
| 2026.09.23 | ₩17,312 | ₩18,047 | ₩17,312 | ₩17,806 | +2.85% | 3.6천 |
|---|
| 2026.09.22 | ₩17,646 | ₩18,047 | ₩17,646 | ₩17,780 | +0.76% | 2.6천 |
|---|
| 2026.09.21 | ₩19,356 | ₩19,369 | ₩17,512 | ₩17,699 | -8.56% | 1.9만 |
|---|
| 2026.09.18 | ₩17,232 | ₩18,434 | ₩17,018 | ₩18,434 | +6.98% | 1.6만 |
|---|
| 2026.09.17 | ₩18,594 | ₩18,701 | ₩16,564 | ₩17,165 | -7.69% | 2.9만 |
|---|
| 2026.09.16 | ₩19,583 | ₩20,051 | ₩17,379 | ₩18,100 | -7.57% | 2만 |
|---|
| 2026.09.15 | ₩20,157 | ₩20,545 | ₩17,406 | ₩18,200 | -9.71% | 1.2만 |
|---|
| 2026.09.14 | ₩20,785 | ₩22,041 | ₩18,701 | ₩19,556 | -5.91% | 4.2만 |
|---|
| 2026.09.11 | ₩17,619 | ₩20,692 | ₩17,619 | ₩19,169 | +8.79% | 3.8만 |
|---|
| 2026.09.10 | ₩17,379 | ₩18,247 | ₩17,379 | ₩18,180 | +4.61% | 2.9천 |
|---|
| 2026.09.09 | ₩18,594 | ₩18,969 | ₩17,379 | ₩17,512 | -5.82% | 8.2천 |
|---|
| 2026.09.08 | ₩19,823 | ₩20,171 | ₩18,568 | ₩18,594 | -6.20% | 9.9천 |
|---|
| 2026.09.04 | ₩18,554 | ₩21,333 | ₩18,434 | ₩20,371 | +9.79% | 3.4만 |
|---|
| 2026.09.03 | ₩21,306 | ₩22,241 | ₩18,301 | ₩19,249 | -9.66% | 3.4만 |
|---|
| 2026.09.02 | ₩20,117 | ₩21,400 | ₩20,117 | ₩20,705 | +2.92% | 8.7천 |
|---|
| 2026.09.01 | ₩19,409 | ₩22,094 | ₩19,089 | ₩20,718 | +6.74% | 8.3만 |
|---|
| 2026.08.31 | ₩18,701 | ₩20,051 | ₩17,366 | ₩19,169 | +2.50% | 6.9만 |
|---|
| 2026.08.28 | ₩17,072 | ₩19,904 | ₩16,217 | ₩18,114 | +6.10% | 3.8만 |
|---|
| 2026.08.27 | ₩19,009 | ₩21,173 | ₩16,030 | ₩16,658 | -12.37% | 5.1만 |
|---|
| 2026.08.26 | ₩23,577 | ₩26,716 | ₩19,837 | ₩20,037 | -15.01% | 2.5만 |
|---|
| 2026.08.25 | ₩17,993 | ₩25,193 | ₩17,606 | ₩22,789 | +26.65% | 12.3만 |
|---|
| 2026.08.24 | ₩20,571 | ₩20,571 | ₩17,793 | ₩18,154 | -11.75% | 1.6만 |
|---|
| 2026.08.21 | ₩19,216 | ₩21,440 | ₩17,633 | ₩20,431 | +6.33% | 4.6만 |
|---|
| 2026.08.20 | ₩18,982 | ₩21,026 | ₩17,486 | ₩19,296 | +1.65% | 4.9만 |
|---|
| 2026.08.19 | ₩16,016 | ₩21,894 | ₩14,694 | ₩19,650 | +22.69% | 15.5만 |
|---|
| 2026.08.18 | ₩14,908 | ₩15,950 | ₩14,120 | ₩15,950 | +6.99% | 6.4만 |
|---|
| 2026.08.17 | ₩13,692 | ₩16,898 | ₩13,692 | ₩15,482 | +13.07% | 11.9만 |
|---|
| 2026.08.14 | ₩12,209 | ₩19,049 | ₩12,116 | ₩14,333 | +17.40% | 8.7만 |
|---|
| 2026.08.13 | ₩11,755 | ₩12,904 | ₩11,755 | ₩12,423 | +5.68% | 3만 |
|---|
| 2026.08.12 | ₩12,223 | ₩12,690 | ₩11,768 | ₩12,009 | -1.75% | 4.1만 |
|---|
| 2026.08.11 | ₩11,862 | ₩12,837 | ₩11,622 | ₩11,622 | -2.03% | 5.6만 |
|---|
| 2026.08.10 | ₩11,715 | ₩12,183 | ₩10,580 | ₩11,875 | +1.37% | 6.2만 |
|---|
| 2026.08.07 | ₩12,022 | ₩12,810 | ₩11,768 | ₩12,036 | +0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩12,009 | ₩12,570 | ₩11,314 | ₩12,570 | +4.67% | 8.5천 |
|---|
| 2026.08.05 | ₩11,755 | ₩12,557 | ₩11,528 | ₩11,755 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩12,183 | ₩14,013 | ₩12,036 | ₩12,476 | +2.41% | 1.8만 |
|---|
| 2026.08.03 | ₩12,864 | ₩14,647 | ₩12,036 | ₩12,036 | -6.44% | 1.2만 |
|---|
| 2026.07.31 | ₩12,423 | ₩18,167 | ₩12,356 | ₩13,505 | +8.71% | 1.7만 |
|---|
| 2026.07.30 | ₩12,436 | ₩12,761 | ₩12,436 | ₩12,557 | +0.97% | 2.3천 |
|---|
| 2026.07.29 | ₩19,316 | ₩19,316 | ₩12,036 | ₩12,036 | -37.69% | 1.2만 |
|---|
| 2026.07.28 | ₩27,117 | ₩28,800 | ₩17,296 | ₩20,278 | -25.22% | 5.2만 |
|---|
| 2026.07.27 | ₩20,705 | ₩38,805 | ₩20,705 | ₩26,556 | +28.26% | 22.5만 |
|---|
| 2026.07.24 | ₩14,293 | ₩20,705 | ₩14,173 | ₩20,705 | +44.86% | 11.2만 |
|---|
| 2026.07.23 | ₩11,141 | ₩14,293 | ₩11,141 | ₩14,066 | +26.26% | 2.3만 |
|---|
| 2026.07.22 | ₩9,979 | ₩12,784 | ₩9,351 | ₩11,942 | +19.68% | 11.2만 |
|---|
| 2026.07.21 | ₩6,465 | ₩10,019 | ₩6,385 | ₩10,019 | +54.96% | 16.1만 |
|---|
| 2026.07.20 | ₩6,212 | ₩6,305 | ₩5,837 | ₩6,305 | +1.51% | 3천 |
|---|
| 2026.07.17 | ₩6,813 | ₩6,973 | ₩5,610 | ₩6,385 | -6.27% | 2.3만 |
|---|
| 2026.07.16 | ₩8,028 | ₩8,215 | ₩7,200 | ₩7,347 | -8.49% | 1.2만 |
|---|
| 2026.07.15 | ₩8,148 | ₩8,466 | ₩8,095 | ₩8,095 | -0.66% | 5.1천 |
|---|
| 2026.07.14 | ₩8,616 | ₩8,629 | ₩8,175 | ₩8,175 | -5.12% | 3.5천 |
|---|
| 2026.07.13 | ₩8,549 | ₩8,549 | ₩8,123 | ₩8,549 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩9,217 | ₩9,217 | ₩8,148 | ₩8,870 | -3.77% | 3.9천 |
|---|
| 2026.07.09 | ₩9,043 | ₩9,484 | ₩8,306 | ₩8,616 | -4.73% | 1.2만 |
|---|
| 2026.07.08 | ₩9,738 | ₩12,276 | ₩8,394 | ₩9,431 | -3.16% | 5.3만 |
|---|
| 2026.07.07 | ₩10,540 | ₩10,540 | ₩8,883 | ₩10,401 | -1.32% | 1.3만 |
|---|
| 2026.07.06 | ₩10,713 | ₩10,940 | ₩8,202 | ₩10,927 | +2.00% | 2.5만 |
|---|
| 2026.07.02 | ₩10,299 | ₩10,980 | ₩9,417 | ₩9,898 | -3.89% | 3.9천 |
|---|
| 2026.07.01 | ₩10,219 | ₩11,221 | ₩9,818 | ₩10,019 | -1.96% | 3.2천 |
|---|
| 2026.06.30 | ₩11,221 | ₩11,541 | ₩10,139 | ₩10,219 | -8.93% | 1.4만 |
|---|
| 2026.06.29 | ₩12,022 | ₩12,824 | ₩10,620 | ₩10,860 | -9.67% | 3.4천 |
|---|
| 2026.06.26 | ₩11,381 | ₩11,381 | ₩10,459 | ₩11,181 | -1.76% | 433 |
|---|
| 2026.06.25 | ₩11,221 | ₩11,261 | ₩10,419 | ₩11,181 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩9,979 | ₩12,022 | ₩9,818 | ₩11,702 | +17.27% | 1.3만 |
|---|
| 2026.06.23 | ₩10,499 | ₩11,622 | ₩10,499 | ₩10,940 | +4.20% | 3.6천 |
|---|
| 2026.06.22 | ₩10,419 | ₩13,826 | ₩10,219 | ₩10,820 | +3.85% | 5.5만 |
|---|
| 2026.06.18 | ₩13,625 | ₩14,427 | ₩10,419 | ₩11,261 | -17.35% | 1.2만 |
|---|
| 2026.06.17 | ₩15,549 | ₩16,230 | ₩14,427 | ₩14,427 | -7.22% | 1.1천 |
|---|
| 2026.06.16 | ₩15,228 | ₩16,511 | ₩14,707 | ₩14,707 | -3.42% | 8.3천 |
|---|
| 2026.06.15 | ₩17,993 | ₩17,993 | ₩15,629 | ₩15,629 | -13.14% | 3.4천 |
|---|
| 2026.06.12 | ₩18,835 | ₩22,041 | ₩17,152 | ₩17,633 | -6.38% | 8.9천 |
|---|
| 2026.06.11 | ₩18,434 | ₩22,041 | ₩17,232 | ₩19,236 | +4.35% | 5.5천 |
|---|
| 2026.06.10 | ₩16,270 | ₩20,438 | ₩15,789 | ₩19,156 | +17.73% | 9.6천 |
|---|
| 2026.06.09 | ₩17,232 | ₩17,232 | ₩15,990 | ₩16,751 | -2.79% | 2.7천 |
|---|
| 2026.06.08 | ₩16,030 | ₩17,232 | ₩15,629 | ₩16,270 | +1.50% | 5.8천 |
|---|
| 2026.06.05 | ₩15,990 | ₩16,551 | ₩14,707 | ₩15,549 | -2.76% | 8.7천 |
|---|
| 2026.06.04 | ₩16,270 | ₩16,751 | ₩15,469 | ₩15,990 | -1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩16,390 | ₩17,032 | ₩15,228 | ₩16,751 | +2.20% | 6.1천 |
|---|
| 2026.06.02 | ₩15,629 | ₩16,190 | ₩14,868 | ₩15,869 | +1.54% | 2.4천 |
|---|
| 2026.06.01 | ₩16,030 | ₩16,030 | ₩15,028 | ₩15,268 | -4.75% | 5.9천 |
|---|
| 2026.05.29 | ₩16,471 | ₩17,232 | ₩15,509 | ₩16,350 | -0.73% | 3.1천 |
|---|
| 2026.05.28 | ₩17,232 | ₩17,673 | ₩16,430 | ₩16,831 | -2.33% | 1.3천 |
|---|
| 2026.05.27 | ₩17,993 | ₩18,234 | ₩17,633 | ₩17,673 | -1.78% | 3.7천 |
|---|
| 2026.05.26 | ₩18,033 | ₩18,434 | ₩17,232 | ₩17,633 | -2.22% | 3.2천 |
|---|
| 2026.05.22 | ₩17,833 | ₩20,037 | ₩17,833 | ₩18,514 | +3.82% | 1.5천 |
|---|
| 2026.05.21 | ₩18,434 | ₩18,835 | ₩16,110 | ₩17,833 | -3.26% | 2.5천 |
|---|
| 2026.05.20 | ₩19,596 | ₩19,636 | ₩18,434 | ₩18,835 | -3.89% | 1.8천 |
|---|
| 2026.05.19 | ₩20,037 | ₩20,037 | ₩18,434 | ₩19,636 | -2.00% | 3.1천 |
|---|
| 2026.05.18 | ₩20,278 | ₩22,041 | ₩19,636 | ₩21,360 | +5.34% | 1.6천 |
|---|
| 2026.05.15 | ₩20,318 | ₩21,640 | ₩20,077 | ₩20,678 | +1.78% | 963 |
|---|
| 2026.05.14 | ₩22,722 | ₩24,045 | ₩20,358 | ₩21,279 | -6.35% | 3.6천 |
|---|
| 2026.05.13 | ₩24,365 | ₩25,247 | ₩22,442 | ₩22,722 | -6.74% | 2.2천 |
|---|
| 2026.05.12 | ₩26,449 | ₩27,651 | ₩24,165 | ₩24,165 | -8.64% | 1.7천 |
|---|
| 2026.05.11 | ₩24,926 | ₩26,850 | ₩24,926 | ₩26,449 | +6.11% | 1.7천 |
|---|
| 2026.05.08 | ₩25,648 | ₩26,169 | ₩24,445 | ₩24,445 | -4.69% | 977 |
|---|
| 2026.05.07 | ₩26,249 | ₩27,050 | ₩25,247 | ₩25,287 | -3.66% | 797 |
|---|
| 2026.05.06 | ₩26,569 | ₩26,569 | ₩26,048 | ₩26,048 | -1.96% | 650 |
|---|
| 2026.05.05 | ₩26,048 | ₩27,571 | ₩25,407 | ₩26,048 | 0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩28,052 | ₩28,052 | ₩26,770 | ₩27,050 | -3.57% | 1.8천 |
|---|
| 2026.05.01 | ₩26,850 | ₩30,056 | ₩26,449 | ₩28,853 | +7.46% | 497 |
|---|
| 2026.04.30 | ₩28,853 | ₩28,853 | ₩26,449 | ₩26,890 | -6.81% | 1.8천 |
|---|
| 2026.04.29 | ₩26,529 | ₩28,853 | ₩26,529 | ₩28,853 | +8.76% | 280 |
|---|
| 2026.04.28 | ₩26,128 | ₩27,651 | ₩26,128 | ₩26,890 | +2.91% | 1.2천 |
|---|
| 2026.04.27 | ₩27,651 | ₩28,252 | ₩26,850 | ₩27,651 | 0.00% | 693 |
|---|
| 2026.04.24 | ₩28,132 | ₩28,132 | ₩26,850 | ₩27,651 | -1.71% | 270 |
|---|
| 2026.04.23 | ₩28,052 | ₩28,853 | ₩26,850 | ₩28,453 | +1.43% | 447 |
|---|
| 2026.04.22 | ₩28,453 | ₩28,453 | ₩28,052 | ₩28,453 | 0.00% | 137 |
|---|
| 2026.04.21 | ₩30,056 | ₩30,056 | ₩28,052 | ₩28,853 | -4.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,172 | ₩29,014 | ₩28,052 | ₩29,014 | +2.99% | 257 |
|---|
| 2026.04.17 | ₩26,048 | ₩31,218 | ₩26,048 | ₩28,252 | +8.46% | 327 |
|---|
| 2026.04.16 | ₩28,453 | ₩30,456 | ₩28,453 | ₩28,974 | +1.83% | 303 |
|---|
| 2026.04.15 | ₩30,056 | ₩30,056 | ₩28,853 | ₩28,853 | -4.00% | 117 |
|---|
| 2026.04.14 | ₩28,453 | ₩30,456 | ₩28,453 | ₩28,853 | +1.41% | 490 |
|---|
| 2026.04.13 | ₩27,691 | ₩31,258 | ₩27,691 | ₩28,853 | +4.20% | 470 |
|---|
| 2026.04.10 | ₩30,056 | ₩30,657 | ₩28,533 | ₩29,134 | -3.07% | 720 |
|---|
| 2026.04.09 | ₩31,138 | ₩31,138 | ₩29,895 | ₩29,895 | -3.99% | 227 |
|---|
| 2026.04.08 | ₩30,937 | ₩32,019 | ₩29,655 | ₩29,655 | -4.15% | 1.1천 |
|---|
| 2026.04.07 | ₩27,651 | ₩31,258 | ₩27,651 | ₩28,172 | +1.88% | 823 |
|---|
| 2026.04.06 | ₩26,128 | ₩31,418 | ₩26,128 | ₩28,853 | +10.43% | 1.1천 |
|---|
| 2026.04.02 | ₩28,092 | ₩30,056 | ₩26,529 | ₩27,371 | -2.57% | 560 |
|---|
| 2026.04.01 | ₩26,730 | ₩28,092 | ₩26,730 | ₩27,491 | +2.85% | 1천 |
|---|
| 2026.03.31 | ₩28,052 | ₩28,052 | ₩26,128 | ₩27,251 | -2.86% | 400 |
|---|
| 2026.03.30 | ₩26,048 | ₩26,810 | ₩25,407 | ₩25,648 | -1.54% | 453 |
|---|
| 2026.03.27 | ₩29,254 | ₩30,056 | ₩26,048 | ₩26,048 | -10.96% | 287 |
|---|
| 2026.03.26 | ₩31,058 | ₩32,059 | ₩28,092 | ₩29,014 | -6.58% | 610 |
|---|
| 2026.03.25 | ₩29,254 | ₩32,059 | ₩29,254 | ₩31,258 | +6.85% | 320 |
|---|
| 2026.03.24 | ₩29,655 | ₩31,178 | ₩29,655 | ₩31,178 | +5.14% | 530 |
|---|
| 2026.03.23 | ₩30,657 | ₩32,781 | ₩30,056 | ₩31,058 | +1.31% | 480 |
|---|
| 2026.03.20 | ₩29,936 | ₩30,577 | ₩29,254 | ₩30,056 | +0.40% | 580 |
|---|
| 2026.03.19 | ₩32,821 | ₩32,821 | ₩28,894 | ₩28,894 | -11.97% | 277 |
|---|
| 2026.03.18 | ₩32,059 | ₩32,059 | ₩30,456 | ₩30,456 | -5.00% | 620 |
|---|
| 2026.03.17 | ₩30,456 | ₩34,063 | ₩30,456 | ₩31,699 | +4.08% | 600 |
|---|
| 2026.03.16 | ₩32,901 | ₩34,063 | ₩30,456 | ₩30,456 | -7.43% | 1.2천 |
|---|
| 2026.03.13 | ₩33,262 | ₩34,183 | ₩33,262 | ₩33,662 | +1.20% | 557 |
|---|
| 2026.03.12 | ₩34,063 | ₩35,666 | ₩34,063 | ₩34,063 | 0.00% | 287 |
|---|
| 2026.03.11 | ₩35,626 | ₩35,626 | ₩34,063 | ₩34,063 | -4.39% | 113 |
|---|
| 2026.03.10 | ₩34,985 | ₩35,666 | ₩32,340 | ₩34,784 | -0.57% | 5.9천 |
|---|
| 2026.03.09 | ₩35,746 | ₩36,868 | ₩35,265 | ₩35,866 | +0.34% | 1.7천 |
|---|
| 2026.03.06 | ₩34,464 | ₩34,464 | ₩33,262 | ₩33,382 | -3.14% | 1천 |
|---|
| 2026.03.05 | ₩33,823 | ₩36,067 | ₩33,262 | ₩34,264 | +1.30% | 287 |
|---|
| 2026.03.04 | ₩33,943 | ₩35,265 | ₩33,262 | ₩33,262 | -2.01% | 250 |
|---|
| 2026.03.03 | ₩37,189 | ₩37,189 | ₩32,981 | ₩32,981 | -11.31% | 460 |
|---|
| 2026.03.02 | ₩34,063 | ₩37,710 | ₩32,500 | ₩37,710 | +10.71% | 1.6천 |
|---|
| 2026.02.27 | ₩35,225 | ₩36,267 | ₩32,981 | ₩35,305 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩32,861 | ₩35,265 | ₩32,861 | ₩34,063 | +3.66% | 230 |
|---|
| 2026.02.25 | ₩35,586 | ₩35,586 | ₩30,056 | ₩34,223 | -3.83% | 697 |
|---|
| 2026.02.24 | ₩36,067 | ₩37,029 | ₩34,464 | ₩34,464 | -4.44% | 590 |
|---|
| 2026.02.23 | ₩32,059 | ₩39,273 | ₩32,059 | ₩34,464 | +7.50% | 923 |
|---|
| 2026.02.20 | ₩35,265 | ₩36,067 | ₩32,580 | ₩32,580 | -7.61% | 287 |
|---|
| 2026.02.19 | ₩32,861 | ₩34,784 | ₩30,456 | ₩33,702 | +2.56% | 1.1천 |
|---|
| 2026.02.18 | ₩35,466 | ₩36,387 | ₩32,861 | ₩34,304 | -3.28% | 1.4천 |
|---|
| 2026.02.17 | ₩35,025 | ₩36,868 | ₩32,861 | ₩34,664 | -1.03% | 2.6천 |
|---|
| 2026.02.13 | ₩33,983 | ₩36,027 | ₩32,861 | ₩34,063 | +0.24% | 390 |
|---|
| 2026.02.12 | ₩34,063 | ₩36,267 | ₩33,662 | ₩33,662 | -1.18% | 947 |
|---|
| 2026.02.11 | ₩33,983 | ₩38,872 | ₩33,983 | ₩33,983 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩38,071 | ₩41,677 | ₩34,063 | ₩35,666 | -6.32% | 3.8천 |
|---|
| 2026.02.09 | ₩38,391 | ₩42,879 | ₩37,109 | ₩38,071 | -0.84% | 3천 |
|---|
| 2026.02.06 | ₩39,273 | ₩40,315 | ₩38,071 | ₩38,071 | -3.06% | 1.3천 |
|---|
| 2026.02.05 | ₩41,277 | ₩41,277 | ₩39,273 | ₩39,273 | -4.85% | 1천 |
|---|
| 2026.02.04 | ₩40,074 | ₩42,078 | ₩40,074 | ₩40,876 | +2.00% | 620 |
|---|
| 2026.02.03 | ₩42,879 | ₩42,879 | ₩40,195 | ₩42,078 | -1.87% | 243 |
|---|
| 2026.02.02 | ₩40,475 | ₩43,681 | ₩40,355 | ₩42,879 | +5.94% | 1.1천 |
|---|
| 2026.01.30 | ₩40,475 | ₩42,078 | ₩39,674 | ₩40,074 | -0.99% | 2천 |
|---|
| 2026.01.29 | ₩43,280 | ₩43,280 | ₩40,475 | ₩40,475 | -6.48% | 3.4천 |
|---|
| 2026.01.28 | ₩44,482 | ₩44,482 | ₩42,318 | ₩44,482 | 0.00% | 297 |
|---|
| 2026.01.27 | ₩43,280 | ₩44,002 | ₩42,879 | ₩43,681 | +0.93% | 210 |
|---|
| 2026.01.26 | ₩45,284 | ₩45,284 | ₩42,879 | ₩43,681 | -3.54% | 1.5천 |
|---|
| 2026.01.23 | ₩44,482 | ₩44,883 | ₩43,681 | ₩44,082 | -0.90% | 467 |
|---|
| 2026.01.22 | ₩42,479 | ₩43,681 | ₩41,677 | ₩43,681 | +2.83% | 1.1천 |
|---|
| 2026.01.21 | ₩42,879 | ₩43,280 | ₩42,078 | ₩42,479 | -0.93% | 633 |
|---|
| 2026.01.20 | ₩44,082 | ₩44,482 | ₩42,479 | ₩43,681 | -0.91% | 223 |
|---|
| 2026.01.16 | ₩46,085 | ₩46,085 | ₩42,479 | ₩43,681 | -5.22% | 1.2천 |
|---|
| 2026.01.15 | ₩44,482 | ₩46,085 | ₩43,681 | ₩44,482 | 0.00% | 820 |
|---|
| 2026.01.14 | ₩43,280 | ₩44,082 | ₩43,280 | ₩44,082 | +1.85% | 500 |
|---|
| 2026.01.13 | ₩43,280 | ₩44,282 | ₩41,277 | ₩43,681 | +0.93% | 450 |
|---|
| 2026.01.12 | ₩46,887 | ₩46,887 | ₩40,876 | ₩43,280 | -7.69% | 1.7천 |
|---|
| 2026.01.09 | ₩44,482 | ₩44,883 | ₩43,280 | ₩44,082 | -0.90% | 250 |
|---|
| 2026.01.08 | ₩42,839 | ₩44,482 | ₩42,479 | ₩44,482 | +3.84% | 1.4천 |
|---|
| 2026.01.07 | ₩44,082 | ₩44,482 | ₩42,679 | ₩43,681 | -0.91% | 1.4천 |
|---|
| 2026.01.06 | ₩46,085 | ₩47,288 | ₩43,280 | ₩44,482 | -3.48% | 3.3천 |
|---|
| 2026.01.05 | ₩47,087 | ₩47,488 | ₩44,482 | ₩46,085 | -2.13% | 2.2천 |
|---|
| 2026.01.02 | ₩42,078 | ₩46,486 | ₩42,078 | ₩46,085 | +9.52% | 8.6천 |
|---|
| 2025.12.31 | ₩42,879 | ₩43,200 | ₩38,672 | ₩39,954 | -6.82% | 6.6천 |
|---|
| 2025.12.30 | ₩43,280 | ₩43,280 | ₩41,677 | ₩42,879 | -0.93% | 1.5천 |
|---|
| 2025.12.29 | ₩42,078 | ₩44,042 | ₩41,677 | ₩42,078 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩43,681 | ₩43,681 | ₩42,078 | ₩42,479 | -2.75% | 987 |
|---|
| 2025.12.24 | ₩43,681 | ₩45,284 | ₩42,078 | ₩43,681 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩44,082 | ₩46,085 | ₩42,479 | ₩43,681 | -0.91% | 2.3천 |
|---|
| 2025.12.22 | ₩42,479 | ₩46,887 | ₩42,078 | ₩43,280 | +1.89% | 990 |
|---|
| 2025.12.19 | ₩44,082 | ₩45,284 | ₩44,082 | ₩44,082 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩47,688 | ₩47,688 | ₩42,479 | ₩44,282 | -7.14% | 1.1천 |
|---|
| 2025.12.17 | ₩44,082 | ₩46,085 | ₩42,078 | ₩42,479 | -3.64% | 2.5천 |
|---|
| 2025.12.16 | ₩40,876 | ₩44,482 | ₩40,876 | ₩42,879 | +4.90% | 2.6천 |
|---|
| 2025.12.15 | ₩43,280 | ₩44,883 | ₩40,876 | ₩41,277 | -4.63% | 3.4천 |
|---|
| 2025.12.12 | ₩44,883 | ₩46,085 | ₩42,078 | ₩42,879 | -4.46% | 3.2천 |
|---|
| 2025.12.11 | ₩48,891 | ₩50,093 | ₩43,481 | ₩44,883 | -8.20% | 7.1천 |
|---|
| 2025.12.10 | ₩52,097 | ₩52,377 | ₩46,085 | ₩48,490 | -6.92% | 4.4천 |
|---|
| 2025.12.09 | ₩52,497 | ₩53,700 | ₩52,097 | ₩52,097 | -0.76% | 1.4천 |
|---|
| 2025.12.08 | ₩55,703 | ₩55,703 | ₩52,497 | ₩52,618 | -5.54% | 2.6천 |
|---|
| 2025.12.05 | ₩54,100 | ₩55,703 | ₩54,100 | ₩54,100 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩54,902 | ₩55,303 | ₩54,501 | ₩54,501 | -0.73% | 700 |
|---|
| 2025.12.03 | ₩53,700 | ₩56,104 | ₩52,738 | ₩54,100 | +0.75% | 2.2천 |
|---|
| 2025.12.02 | ₩56,104 | ₩57,707 | ₩52,898 | ₩52,898 | -5.71% | 4.2천 |
|---|
| 2025.12.01 | ₩58,909 | ₩60,111 | ₩56,505 | ₩56,505 | -4.08% | 897 |
|---|
| 2025.11.28 | ₩58,909 | ₩60,913 | ₩58,709 | ₩60,111 | +2.04% | 437 |
|---|
| 2025.11.26 | ₩58,909 | ₩60,913 | ₩58,508 | ₩59,430 | +0.88% | 413 |
|---|
| 2025.11.25 | ₩55,303 | ₩59,711 | ₩55,303 | ₩58,909 | +6.52% | 873 |
|---|
| 2025.11.24 | ₩54,100 | ₩56,906 | ₩54,100 | ₩56,906 | +5.19% | 1.1천 |
|---|
| 2025.11.21 | ₩54,501 | ₩58,108 | ₩52,898 | ₩56,104 | +2.94% | 1.5천 |
|---|
| 2025.11.20 | ₩53,299 | ₩60,913 | ₩53,299 | ₩57,707 | +8.27% | 647 |
|---|
| 2025.11.19 | ₩56,906 | ₩59,711 | ₩53,700 | ₩54,221 | -4.72% | 1.8천 |
|---|
| 2025.11.18 | ₩60,111 | ₩61,714 | ₩57,707 | ₩58,508 | -2.67% | 1천 |
|---|
| 2025.11.17 | ₩60,111 | ₩62,516 | ₩58,508 | ₩58,629 | -2.47% | 1.5천 |
|---|
| 2025.11.14 | ₩57,707 | ₩62,115 | ₩55,703 | ₩59,430 | +2.99% | 1.7천 |
|---|
| 2025.11.13 | ₩59,711 | ₩62,516 | ₩56,906 | ₩57,827 | -3.15% | 1.8천 |
|---|
| 2025.11.12 | ₩64,520 | ₩64,520 | ₩59,711 | ₩59,711 | -7.45% | 1.1천 |
|---|
| 2025.11.11 | ₩62,115 | ₩63,919 | ₩60,512 | ₩63,838 | +2.77% | 590 |
|---|
| 2025.11.10 | ₩62,516 | ₩63,718 | ₩60,111 | ₩62,917 | +0.64% | 433 |
|---|
| 2025.11.07 | ₩60,512 | ₩63,317 | ₩59,711 | ₩60,111 | -0.66% | 730 |
|---|
| 2025.11.06 | ₩64,119 | ₩64,520 | ₩60,111 | ₩60,632 | -5.44% | 1.4천 |
|---|
| 2025.11.05 | ₩67,726 | ₩69,329 | ₩64,119 | ₩64,640 | -4.56% | 1.3천 |
|---|
| 2025.11.04 | ₩66,924 | ₩67,726 | ₩60,111 | ₩67,726 | +1.20% | 2.3천 |
|---|
| 2025.11.03 | ₩66,924 | ₩68,527 | ₩58,909 | ₩68,527 | +2.40% | 1.4만 |
|---|
| 2025.10.31 | ₩62,716 | ₩66,924 | ₩62,516 | ₩63,317 | +0.96% | 860 |
|---|
| 2025.10.30 | ₩64,119 | ₩65,361 | ₩62,917 | ₩63,317 | -1.25% | 1.3천 |
|---|
| 2025.10.29 | ₩66,924 | ₩68,126 | ₩64,520 | ₩66,523 | -0.60% | 1천 |
|---|
| 2025.10.28 | ₩67,084 | ₩68,206 | ₩66,724 | ₩68,126 | +1.55% | 487 |
|---|
| 2025.10.27 | ₩62,115 | ₩69,729 | ₩62,115 | ₩65,722 | +5.81% | 3.8천 |
|---|
| 2025.10.24 | ₩59,711 | ₩63,718 | ₩59,470 | ₩63,317 | +6.04% | 780 |
|---|
| 2025.10.23 | ₩61,314 | ₩61,514 | ₩58,909 | ₩59,711 | -2.61% | 2.4천 |
|---|
| 2025.10.22 | ₩60,232 | ₩62,436 | ₩58,508 | ₩58,508 | -2.86% | 960 |
|---|
| 2025.10.21 | ₩60,111 | ₩60,512 | ₩58,108 | ₩58,228 | -3.13% | 1.2천 |
|---|
| 2025.10.20 | ₩58,909 | ₩60,111 | ₩58,909 | ₩59,711 | +1.36% | 2.6천 |
|---|
| 2025.10.17 | ₩60,111 | ₩60,913 | ₩58,669 | ₩58,909 | -2.00% | 3.1천 |
|---|
| 2025.10.16 | ₩62,516 | ₩63,718 | ₩62,516 | ₩62,917 | +0.64% | 1.2천 |
|---|
| 2025.10.15 | ₩66,523 | ₩66,523 | ₩62,917 | ₩63,317 | -4.82% | 707 |
|---|
| 2025.10.14 | ₩62,115 | ₩64,119 | ₩60,913 | ₩64,119 | +3.23% | 2.9천 |
|---|
| 2025.10.13 | ₩64,920 | ₩68,928 | ₩61,714 | ₩64,119 | -1.23% | 4.2천 |
|---|
| 2025.10.10 | ₩70,130 | ₩70,130 | ₩62,115 | ₩62,917 | -10.29% | 3.8천 |
|---|