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 | ₩14,109 | ₩15,781 | ₩14,096 | ₩14,778 | +4.74% | 7.2천 |
| 2026.10.08 | ₩15,179 | ₩15,179 | ₩15,179 | ₩15,179 | 0.00% | 0 |
| 2026.10.07 | ₩15,179 | ₩15,179 | ₩15,179 | ₩15,179 | 0.00% | 0 |
| 2026.10.06 | ₩15,246 | ₩15,380 | ₩13,548 | ₩15,179 | -0.44% | 2.6천 |
| 2026.10.05 | ₩14,765 | ₩16,356 | ₩14,711 | ₩14,992 | +1.54% | 1.4만 |
| 2026.10.02 | ₩15,046 | ₩15,875 | ₩14,751 | ₩14,778 | -1.78% | 3.4천 |
| 2026.10.01 | ₩16,490 | ₩16,490 | ₩14,711 | ₩14,912 | -9.57% | 4.3천 |
| 2026.09.30 | ₩16,129 | ₩17,560 | ₩15,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,193 |
| -5.80% |
| 1.7만 |
| 2026.09.29 | ₩15,647 | ₩15,647 | ₩14,698 | ₩14,698 | -6.07% | 2.7천 |
|---|
| 2026.09.28 | ₩16,343 | ₩16,343 | ₩15,647 | ₩15,647 | -4.26% | 6천 |
|---|
| 2026.09.25 | ₩18,055 | ₩18,055 | ₩16,717 | ₩16,717 | -7.41% | 6천 |
|---|
| 2026.09.24 | ₩18,055 | ₩19,258 | ₩17,921 | ₩18,456 | +2.22% | 8.2천 |
|---|
| 2026.09.23 | ₩17,332 | ₩18,068 | ₩17,332 | ₩17,827 | +2.85% | 3.6천 |
|---|
| 2026.09.22 | ₩17,667 | ₩18,068 | ₩17,667 | ₩17,801 | +0.76% | 2.6천 |
|---|
| 2026.09.21 | ₩19,379 | ₩19,392 | ₩17,533 | ₩17,720 | -8.56% | 1.9만 |
|---|
| 2026.09.18 | ₩17,252 | ₩18,456 | ₩17,038 | ₩18,456 | +6.98% | 1.6만 |
|---|
| 2026.09.17 | ₩18,616 | ₩18,723 | ₩16,584 | ₩17,185 | -7.69% | 2.9만 |
|---|
| 2026.09.16 | ₩19,606 | ₩20,074 | ₩17,399 | ₩18,121 | -7.57% | 2만 |
|---|
| 2026.09.15 | ₩20,181 | ₩20,569 | ₩17,426 | ₩18,222 | -9.71% | 1.2만 |
|---|
| 2026.09.14 | ₩20,810 | ₩22,067 | ₩18,723 | ₩19,579 | -5.91% | 4.2만 |
|---|
| 2026.09.11 | ₩17,640 | ₩20,716 | ₩17,640 | ₩19,191 | +8.79% | 3.8만 |
|---|
| 2026.09.10 | ₩17,399 | ₩18,269 | ₩17,399 | ₩18,202 | +4.61% | 2.9천 |
|---|
| 2026.09.09 | ₩18,616 | ₩18,991 | ₩17,399 | ₩17,533 | -5.82% | 8.2천 |
|---|
| 2026.09.08 | ₩19,847 | ₩20,194 | ₩18,590 | ₩18,616 | -6.20% | 9.9천 |
|---|
| 2026.09.04 | ₩18,576 | ₩21,358 | ₩18,456 | ₩20,395 | +9.79% | 3.4만 |
|---|
| 2026.09.03 | ₩21,331 | ₩22,267 | ₩18,322 | ₩19,272 | -9.66% | 3.4만 |
|---|
| 2026.09.02 | ₩20,141 | ₩21,425 | ₩20,141 | ₩20,729 | +2.92% | 8.7천 |
|---|
| 2026.09.01 | ₩19,432 | ₩22,120 | ₩19,111 | ₩20,743 | +6.74% | 8.3만 |
|---|
| 2026.08.31 | ₩18,723 | ₩20,074 | ₩17,386 | ₩19,191 | +2.50% | 6.9만 |
|---|
| 2026.08.28 | ₩17,092 | ₩19,927 | ₩16,236 | ₩18,135 | +6.10% | 3.8만 |
|---|
| 2026.08.27 | ₩19,031 | ₩21,197 | ₩16,049 | ₩16,677 | -12.37% | 5.1만 |
|---|
| 2026.08.26 | ₩23,605 | ₩26,748 | ₩19,860 | ₩20,061 | -15.01% | 2.5만 |
|---|
| 2026.08.25 | ₩18,015 | ₩25,223 | ₩17,627 | ₩22,816 | +26.65% | 12.3만 |
|---|
| 2026.08.24 | ₩20,596 | ₩20,596 | ₩17,814 | ₩18,175 | -11.75% | 1.6만 |
|---|
| 2026.08.21 | ₩19,238 | ₩21,465 | ₩17,653 | ₩20,455 | +6.33% | 4.6만 |
|---|
| 2026.08.20 | ₩19,004 | ₩21,050 | ₩17,506 | ₩19,318 | +1.65% | 4.9만 |
|---|
| 2026.08.19 | ₩16,035 | ₩21,920 | ₩14,711 | ₩19,673 | +22.69% | 15.5만 |
|---|
| 2026.08.18 | ₩14,925 | ₩15,968 | ₩14,136 | ₩15,968 | +6.99% | 6.4만 |
|---|
| 2026.08.17 | ₩13,708 | ₩16,918 | ₩13,708 | ₩15,500 | +13.07% | 11.9만 |
|---|
| 2026.08.14 | ₩12,224 | ₩19,071 | ₩12,130 | ₩14,350 | +17.40% | 8.7만 |
|---|
| 2026.08.13 | ₩11,769 | ₩12,919 | ₩11,769 | ₩12,438 | +5.68% | 3만 |
|---|
| 2026.08.12 | ₩12,237 | ₩12,705 | ₩11,782 | ₩12,023 | -1.75% | 4.1만 |
|---|
| 2026.08.11 | ₩11,876 | ₩12,852 | ₩11,635 | ₩11,635 | -2.03% | 5.6만 |
|---|
| 2026.08.10 | ₩11,729 | ₩12,197 | ₩10,592 | ₩11,889 | +1.37% | 6.2만 |
|---|
| 2026.08.07 | ₩12,036 | ₩12,825 | ₩11,782 | ₩12,050 | +0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩12,023 | ₩12,585 | ₩11,328 | ₩12,585 | +4.67% | 8.5천 |
|---|
| 2026.08.05 | ₩11,769 | ₩12,571 | ₩11,542 | ₩11,769 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩12,197 | ₩14,029 | ₩12,050 | ₩12,491 | +2.41% | 1.8만 |
|---|
| 2026.08.03 | ₩12,879 | ₩14,664 | ₩12,050 | ₩12,050 | -6.44% | 1.2만 |
|---|
| 2026.07.31 | ₩12,438 | ₩18,188 | ₩12,371 | ₩13,521 | +8.71% | 1.7만 |
|---|
| 2026.07.30 | ₩12,451 | ₩12,776 | ₩12,451 | ₩12,571 | +0.97% | 2.3천 |
|---|
| 2026.07.29 | ₩19,339 | ₩19,339 | ₩12,050 | ₩12,050 | -37.69% | 1.2만 |
|---|
| 2026.07.28 | ₩27,149 | ₩28,834 | ₩17,316 | ₩20,301 | -25.22% | 5.2만 |
|---|
| 2026.07.27 | ₩20,729 | ₩38,851 | ₩20,729 | ₩26,587 | +28.26% | 22.5만 |
|---|
| 2026.07.24 | ₩14,310 | ₩20,729 | ₩14,190 | ₩20,729 | +44.86% | 11.2만 |
|---|
| 2026.07.23 | ₩11,154 | ₩14,310 | ₩11,154 | ₩14,083 | +26.26% | 2.3만 |
|---|
| 2026.07.22 | ₩9,990 | ₩12,799 | ₩9,362 | ₩11,956 | +19.68% | 11.2만 |
|---|
| 2026.07.21 | ₩6,473 | ₩10,030 | ₩6,393 | ₩10,030 | +54.96% | 16.1만 |
|---|
| 2026.07.20 | ₩6,219 | ₩6,312 | ₩5,844 | ₩6,312 | +1.51% | 3천 |
|---|
| 2026.07.17 | ₩6,821 | ₩6,981 | ₩5,617 | ₩6,393 | -6.27% | 2.3만 |
|---|
| 2026.07.16 | ₩8,038 | ₩8,225 | ₩7,208 | ₩7,356 | -8.49% | 1.2만 |
|---|
| 2026.07.15 | ₩8,158 | ₩8,476 | ₩8,105 | ₩8,105 | -0.66% | 5.1천 |
|---|
| 2026.07.14 | ₩8,626 | ₩8,639 | ₩8,185 | ₩8,185 | -5.12% | 3.5천 |
|---|
| 2026.07.13 | ₩8,559 | ₩8,559 | ₩8,133 | ₩8,559 | 0.00% | 3천 |
|---|
| 2026.07.10 | ₩9,228 | ₩9,228 | ₩8,158 | ₩8,880 | -3.77% | 3.9천 |
|---|
| 2026.07.09 | ₩9,054 | ₩9,495 | ₩8,316 | ₩8,626 | -4.73% | 1.2만 |
|---|
| 2026.07.08 | ₩9,750 | ₩12,291 | ₩8,404 | ₩9,442 | -3.16% | 5.3만 |
|---|
| 2026.07.07 | ₩10,552 | ₩10,552 | ₩8,894 | ₩10,413 | -1.32% | 1.3만 |
|---|
| 2026.07.06 | ₩10,726 | ₩10,953 | ₩8,212 | ₩10,940 | +2.00% | 2.5만 |
|---|
| 2026.07.02 | ₩10,311 | ₩10,993 | ₩9,429 | ₩9,910 | -3.89% | 3.9천 |
|---|
| 2026.07.01 | ₩10,231 | ₩11,234 | ₩9,830 | ₩10,030 | -1.96% | 3.2천 |
|---|
| 2026.06.30 | ₩11,234 | ₩11,555 | ₩10,151 | ₩10,231 | -8.93% | 1.4만 |
|---|
| 2026.06.29 | ₩12,036 | ₩12,839 | ₩10,632 | ₩10,873 | -9.67% | 3.4천 |
|---|
| 2026.06.26 | ₩11,394 | ₩11,394 | ₩10,472 | ₩11,194 | -1.76% | 433 |
|---|
| 2026.06.25 | ₩11,234 | ₩11,274 | ₩10,432 | ₩11,194 | -0.36% | 3.8천 |
|---|
| 2026.06.24 | ₩9,990 | ₩12,036 | ₩9,830 | ₩11,715 | +17.27% | 1.3만 |
|---|
| 2026.06.23 | ₩10,512 | ₩11,635 | ₩10,512 | ₩10,953 | +4.20% | 3.6천 |
|---|
| 2026.06.22 | ₩10,432 | ₩13,842 | ₩10,231 | ₩10,833 | +3.85% | 5.5만 |
|---|
| 2026.06.18 | ₩13,641 | ₩14,444 | ₩10,432 | ₩11,274 | -17.35% | 1.2만 |
|---|
| 2026.06.17 | ₩15,567 | ₩16,249 | ₩14,444 | ₩14,444 | -7.22% | 1.1천 |
|---|
| 2026.06.16 | ₩15,246 | ₩16,530 | ₩14,725 | ₩14,725 | -3.42% | 8.3천 |
|---|
| 2026.06.15 | ₩18,015 | ₩18,015 | ₩15,647 | ₩15,647 | -13.14% | 3.4천 |
|---|
| 2026.06.12 | ₩18,857 | ₩22,067 | ₩17,172 | ₩17,653 | -6.38% | 8.9천 |
|---|
| 2026.06.11 | ₩18,456 | ₩22,067 | ₩17,252 | ₩19,258 | +4.35% | 5.5천 |
|---|
| 2026.06.10 | ₩16,289 | ₩20,462 | ₩15,808 | ₩19,178 | +17.73% | 9.6천 |
|---|
| 2026.06.09 | ₩17,252 | ₩17,252 | ₩16,008 | ₩16,771 | -2.79% | 2.7천 |
|---|
| 2026.06.08 | ₩16,049 | ₩17,252 | ₩15,647 | ₩16,289 | +1.50% | 5.8천 |
|---|
| 2026.06.05 | ₩16,008 | ₩16,570 | ₩14,725 | ₩15,567 | -2.76% | 8.7천 |
|---|
| 2026.06.04 | ₩16,289 | ₩16,771 | ₩15,487 | ₩16,008 | -1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩16,410 | ₩17,052 | ₩15,246 | ₩16,771 | +2.20% | 6.1천 |
|---|
| 2026.06.02 | ₩15,647 | ₩16,209 | ₩14,885 | ₩15,888 | +1.54% | 2.4천 |
|---|
| 2026.06.01 | ₩16,049 | ₩16,049 | ₩15,046 | ₩15,286 | -4.75% | 5.9천 |
|---|
| 2026.05.29 | ₩16,490 | ₩17,252 | ₩15,527 | ₩16,370 | -0.73% | 3.1천 |
|---|
| 2026.05.28 | ₩17,252 | ₩17,694 | ₩16,450 | ₩16,851 | -2.33% | 1.3천 |
|---|
| 2026.05.27 | ₩18,015 | ₩18,255 | ₩17,653 | ₩17,694 | -1.78% | 3.7천 |
|---|
| 2026.05.26 | ₩18,055 | ₩18,456 | ₩17,252 | ₩17,653 | -2.22% | 3.2천 |
|---|
| 2026.05.22 | ₩17,854 | ₩20,061 | ₩17,854 | ₩18,536 | +3.82% | 1.5천 |
|---|
| 2026.05.21 | ₩18,456 | ₩18,857 | ₩16,129 | ₩17,854 | -3.26% | 2.5천 |
|---|
| 2026.05.20 | ₩19,619 | ₩19,659 | ₩18,456 | ₩18,857 | -3.89% | 1.8천 |
|---|
| 2026.05.19 | ₩20,061 | ₩20,061 | ₩18,456 | ₩19,659 | -2.00% | 3.1천 |
|---|
| 2026.05.18 | ₩20,301 | ₩22,067 | ₩19,659 | ₩21,385 | +5.34% | 1.6천 |
|---|
| 2026.05.15 | ₩20,342 | ₩21,666 | ₩20,101 | ₩20,703 | +1.78% | 963 |
|---|
| 2026.05.14 | ₩22,749 | ₩24,073 | ₩20,382 | ₩21,304 | -6.35% | 3.6천 |
|---|
| 2026.05.13 | ₩24,394 | ₩25,276 | ₩22,468 | ₩22,749 | -6.74% | 2.2천 |
|---|
| 2026.05.12 | ₩26,480 | ₩27,684 | ₩24,193 | ₩24,193 | -8.64% | 1.7천 |
|---|
| 2026.05.11 | ₩24,956 | ₩26,881 | ₩24,956 | ₩26,480 | +6.11% | 1.7천 |
|---|
| 2026.05.08 | ₩25,678 | ₩26,199 | ₩24,474 | ₩24,474 | -4.69% | 977 |
|---|
| 2026.05.07 | ₩26,280 | ₩27,082 | ₩25,276 | ₩25,317 | -3.66% | 797 |
|---|
| 2026.05.06 | ₩26,600 | ₩26,600 | ₩26,079 | ₩26,079 | -1.96% | 650 |
|---|
| 2026.05.05 | ₩26,079 | ₩27,604 | ₩25,437 | ₩26,079 | 0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩28,085 | ₩28,085 | ₩26,801 | ₩27,082 | -3.57% | 1.8천 |
|---|
| 2026.05.01 | ₩26,881 | ₩30,091 | ₩26,480 | ₩28,887 | +7.46% | 497 |
|---|
| 2026.04.30 | ₩28,887 | ₩28,887 | ₩26,480 | ₩26,921 | -6.81% | 1.8천 |
|---|
| 2026.04.29 | ₩26,560 | ₩28,887 | ₩26,560 | ₩28,887 | +8.76% | 280 |
|---|
| 2026.04.28 | ₩26,159 | ₩27,684 | ₩26,159 | ₩26,921 | +2.91% | 1.2천 |
|---|
| 2026.04.27 | ₩27,684 | ₩28,286 | ₩26,881 | ₩27,684 | 0.00% | 693 |
|---|
| 2026.04.24 | ₩28,165 | ₩28,165 | ₩26,881 | ₩27,684 | -1.71% | 270 |
|---|
| 2026.04.23 | ₩28,085 | ₩28,887 | ₩26,881 | ₩28,486 | +1.43% | 447 |
|---|
| 2026.04.22 | ₩28,486 | ₩28,486 | ₩28,085 | ₩28,486 | 0.00% | 137 |
|---|
| 2026.04.21 | ₩30,091 | ₩30,091 | ₩28,085 | ₩28,887 | -4.00% | 1.3천 |
|---|
| 2026.04.20 | ₩28,205 | ₩29,048 | ₩28,085 | ₩29,048 | +2.99% | 257 |
|---|
| 2026.04.17 | ₩26,079 | ₩31,255 | ₩26,079 | ₩28,286 | +8.46% | 327 |
|---|
| 2026.04.16 | ₩28,486 | ₩30,492 | ₩28,486 | ₩29,008 | +1.83% | 303 |
|---|
| 2026.04.15 | ₩30,091 | ₩30,091 | ₩28,887 | ₩28,887 | -4.00% | 117 |
|---|
| 2026.04.14 | ₩28,486 | ₩30,492 | ₩28,486 | ₩28,887 | +1.41% | 490 |
|---|
| 2026.04.13 | ₩27,724 | ₩31,295 | ₩27,724 | ₩28,887 | +4.20% | 470 |
|---|
| 2026.04.10 | ₩30,091 | ₩30,693 | ₩28,566 | ₩29,168 | -3.07% | 720 |
|---|
| 2026.04.09 | ₩31,174 | ₩31,174 | ₩29,931 | ₩29,931 | -3.99% | 227 |
|---|
| 2026.04.08 | ₩30,974 | ₩32,057 | ₩29,690 | ₩29,690 | -4.15% | 1.1천 |
|---|
| 2026.04.07 | ₩27,684 | ₩31,295 | ₩27,684 | ₩28,205 | +1.88% | 823 |
|---|
| 2026.04.06 | ₩26,159 | ₩31,455 | ₩26,159 | ₩28,887 | +10.43% | 1.1천 |
|---|
| 2026.04.02 | ₩28,125 | ₩30,091 | ₩26,560 | ₩27,403 | -2.57% | 560 |
|---|
| 2026.04.01 | ₩26,761 | ₩28,125 | ₩26,761 | ₩27,523 | +2.85% | 1천 |
|---|
| 2026.03.31 | ₩28,085 | ₩28,085 | ₩26,159 | ₩27,283 | -2.86% | 400 |
|---|
| 2026.03.30 | ₩26,079 | ₩26,841 | ₩25,437 | ₩25,678 | -1.54% | 453 |
|---|
| 2026.03.27 | ₩29,289 | ₩30,091 | ₩26,079 | ₩26,079 | -10.96% | 287 |
|---|
| 2026.03.26 | ₩31,094 | ₩32,097 | ₩28,125 | ₩29,048 | -6.58% | 610 |
|---|
| 2026.03.25 | ₩29,289 | ₩32,097 | ₩29,289 | ₩31,295 | +6.85% | 320 |
|---|
| 2026.03.24 | ₩29,690 | ₩31,214 | ₩29,690 | ₩31,214 | +5.14% | 530 |
|---|
| 2026.03.23 | ₩30,693 | ₩32,819 | ₩30,091 | ₩31,094 | +1.31% | 480 |
|---|
| 2026.03.20 | ₩29,971 | ₩30,613 | ₩29,289 | ₩30,091 | +0.40% | 580 |
|---|
| 2026.03.19 | ₩32,859 | ₩32,859 | ₩28,928 | ₩28,928 | -11.97% | 277 |
|---|
| 2026.03.18 | ₩32,097 | ₩32,097 | ₩30,492 | ₩30,492 | -5.00% | 620 |
|---|
| 2026.03.17 | ₩30,492 | ₩34,103 | ₩30,492 | ₩31,736 | +4.08% | 600 |
|---|
| 2026.03.16 | ₩32,940 | ₩34,103 | ₩30,492 | ₩30,492 | -7.43% | 1.2천 |
|---|
| 2026.03.13 | ₩33,301 | ₩34,224 | ₩33,301 | ₩33,702 | +1.20% | 557 |
|---|
| 2026.03.12 | ₩34,103 | ₩35,708 | ₩34,103 | ₩34,103 | 0.00% | 287 |
|---|
| 2026.03.11 | ₩35,668 | ₩35,668 | ₩34,103 | ₩34,103 | -4.39% | 113 |
|---|
| 2026.03.10 | ₩35,026 | ₩35,708 | ₩32,378 | ₩34,825 | -0.57% | 5.9천 |
|---|
| 2026.03.09 | ₩35,788 | ₩36,912 | ₩35,307 | ₩35,909 | +0.34% | 1.7천 |
|---|
| 2026.03.06 | ₩34,504 | ₩34,504 | ₩33,301 | ₩33,421 | -3.14% | 1천 |
|---|
| 2026.03.05 | ₩33,862 | ₩36,109 | ₩33,301 | ₩34,304 | +1.30% | 287 |
|---|
| 2026.03.04 | ₩33,983 | ₩35,307 | ₩33,301 | ₩33,301 | -2.01% | 250 |
|---|
| 2026.03.03 | ₩37,233 | ₩37,233 | ₩33,020 | ₩33,020 | -11.31% | 460 |
|---|
| 2026.03.02 | ₩34,103 | ₩37,754 | ₩32,538 | ₩37,754 | +10.71% | 1.6천 |
|---|
| 2026.02.27 | ₩35,267 | ₩36,310 | ₩33,020 | ₩35,347 | +0.23% | 1.3천 |
|---|
| 2026.02.26 | ₩32,900 | ₩35,307 | ₩32,900 | ₩34,103 | +3.66% | 230 |
|---|
| 2026.02.25 | ₩35,628 | ₩35,628 | ₩30,091 | ₩34,264 | -3.83% | 697 |
|---|
| 2026.02.24 | ₩36,109 | ₩37,072 | ₩34,504 | ₩34,504 | -4.44% | 590 |
|---|
| 2026.02.23 | ₩32,097 | ₩39,319 | ₩32,097 | ₩34,504 | +7.50% | 923 |
|---|
| 2026.02.20 | ₩35,307 | ₩36,109 | ₩32,619 | ₩32,619 | -7.61% | 287 |
|---|
| 2026.02.19 | ₩32,900 | ₩34,825 | ₩30,492 | ₩33,742 | +2.56% | 1.1천 |
|---|
| 2026.02.18 | ₩35,507 | ₩36,430 | ₩32,900 | ₩34,344 | -3.28% | 1.4천 |
|---|
| 2026.02.17 | ₩35,066 | ₩36,912 | ₩32,900 | ₩34,705 | -1.03% | 2.6천 |
|---|
| 2026.02.13 | ₩34,023 | ₩36,069 | ₩32,900 | ₩34,103 | +0.24% | 390 |
|---|
| 2026.02.12 | ₩34,103 | ₩36,310 | ₩33,702 | ₩33,702 | -1.18% | 947 |
|---|
| 2026.02.11 | ₩34,023 | ₩38,918 | ₩34,023 | ₩34,023 | 0.00% | 800 |
|---|
| 2026.02.10 | ₩38,115 | ₩41,726 | ₩34,103 | ₩35,708 | -6.32% | 3.8천 |
|---|
| 2026.02.09 | ₩38,436 | ₩42,930 | ₩37,152 | ₩38,115 | -0.84% | 3천 |
|---|
| 2026.02.06 | ₩39,319 | ₩40,362 | ₩38,115 | ₩38,115 | -3.06% | 1.3천 |
|---|
| 2026.02.05 | ₩41,325 | ₩41,325 | ₩39,319 | ₩39,319 | -4.85% | 1천 |
|---|
| 2026.02.04 | ₩40,121 | ₩42,127 | ₩40,121 | ₩40,924 | +2.00% | 620 |
|---|
| 2026.02.03 | ₩42,930 | ₩42,930 | ₩40,242 | ₩42,127 | -1.87% | 243 |
|---|
| 2026.02.02 | ₩40,523 | ₩43,732 | ₩40,402 | ₩42,930 | +5.94% | 1.1천 |
|---|
| 2026.01.30 | ₩40,523 | ₩42,127 | ₩39,720 | ₩40,121 | -0.99% | 2천 |
|---|
| 2026.01.29 | ₩43,331 | ₩43,331 | ₩40,523 | ₩40,523 | -6.48% | 3.4천 |
|---|
| 2026.01.28 | ₩44,535 | ₩44,535 | ₩42,368 | ₩44,535 | 0.00% | 297 |
|---|
| 2026.01.27 | ₩43,331 | ₩44,053 | ₩42,930 | ₩43,732 | +0.93% | 210 |
|---|
| 2026.01.26 | ₩45,337 | ₩45,337 | ₩42,930 | ₩43,732 | -3.54% | 1.5천 |
|---|
| 2026.01.23 | ₩44,535 | ₩44,936 | ₩43,732 | ₩44,134 | -0.90% | 467 |
|---|
| 2026.01.22 | ₩42,529 | ₩43,732 | ₩41,726 | ₩43,732 | +2.83% | 1.1천 |
|---|
| 2026.01.21 | ₩42,930 | ₩43,331 | ₩42,127 | ₩42,529 | -0.93% | 633 |
|---|
| 2026.01.20 | ₩44,134 | ₩44,535 | ₩42,529 | ₩43,732 | -0.91% | 223 |
|---|
| 2026.01.16 | ₩46,140 | ₩46,140 | ₩42,529 | ₩43,732 | -5.22% | 1.2천 |
|---|
| 2026.01.15 | ₩44,535 | ₩46,140 | ₩43,732 | ₩44,535 | 0.00% | 820 |
|---|
| 2026.01.14 | ₩43,331 | ₩44,134 | ₩43,331 | ₩44,134 | +1.85% | 500 |
|---|
| 2026.01.13 | ₩43,331 | ₩44,334 | ₩41,325 | ₩43,732 | +0.93% | 450 |
|---|
| 2026.01.12 | ₩46,942 | ₩46,942 | ₩40,924 | ₩43,331 | -7.69% | 1.7천 |
|---|
| 2026.01.09 | ₩44,535 | ₩44,936 | ₩43,331 | ₩44,134 | -0.90% | 250 |
|---|
| 2026.01.08 | ₩42,890 | ₩44,535 | ₩42,529 | ₩44,535 | +3.84% | 1.4천 |
|---|
| 2026.01.07 | ₩44,134 | ₩44,535 | ₩42,729 | ₩43,732 | -0.91% | 1.4천 |
|---|
| 2026.01.06 | ₩46,140 | ₩47,343 | ₩43,331 | ₩44,535 | -3.48% | 3.3천 |
|---|
| 2026.01.05 | ₩47,143 | ₩47,544 | ₩44,535 | ₩46,140 | -2.13% | 2.2천 |
|---|
| 2026.01.02 | ₩42,127 | ₩46,541 | ₩42,127 | ₩46,140 | +9.52% | 8.6천 |
|---|
| 2025.12.31 | ₩42,930 | ₩43,251 | ₩38,717 | ₩40,001 | -6.82% | 6.6천 |
|---|
| 2025.12.30 | ₩43,331 | ₩43,331 | ₩41,726 | ₩42,930 | -0.93% | 1.5천 |
|---|
| 2025.12.29 | ₩42,127 | ₩44,093 | ₩41,726 | ₩42,127 | 0.00% | 2.7천 |
|---|
| 2025.12.26 | ₩43,732 | ₩43,732 | ₩42,127 | ₩42,529 | -2.75% | 987 |
|---|
| 2025.12.24 | ₩43,732 | ₩45,337 | ₩42,127 | ₩43,732 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩44,134 | ₩46,140 | ₩42,529 | ₩43,732 | -0.91% | 2.3천 |
|---|
| 2025.12.22 | ₩42,529 | ₩46,942 | ₩42,127 | ₩43,331 | +1.89% | 990 |
|---|
| 2025.12.19 | ₩44,134 | ₩45,337 | ₩44,134 | ₩44,134 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩47,744 | ₩47,744 | ₩42,529 | ₩44,334 | -7.14% | 1.1천 |
|---|
| 2025.12.17 | ₩44,134 | ₩46,140 | ₩42,127 | ₩42,529 | -3.64% | 2.5천 |
|---|
| 2025.12.16 | ₩40,924 | ₩44,535 | ₩40,924 | ₩42,930 | +4.90% | 2.6천 |
|---|
| 2025.12.15 | ₩43,331 | ₩44,936 | ₩40,924 | ₩41,325 | -4.63% | 3.4천 |
|---|
| 2025.12.12 | ₩44,936 | ₩46,140 | ₩42,127 | ₩42,930 | -4.46% | 3.2천 |
|---|
| 2025.12.11 | ₩48,948 | ₩50,152 | ₩43,532 | ₩44,936 | -8.20% | 7.1천 |
|---|
| 2025.12.10 | ₩52,158 | ₩52,439 | ₩46,140 | ₩48,547 | -6.92% | 4.4천 |
|---|
| 2025.12.09 | ₩52,559 | ₩53,763 | ₩52,158 | ₩52,158 | -0.76% | 1.4천 |
|---|
| 2025.12.08 | ₩55,769 | ₩55,769 | ₩52,559 | ₩52,679 | -5.54% | 2.6천 |
|---|
| 2025.12.05 | ₩54,164 | ₩55,769 | ₩54,164 | ₩54,164 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩54,966 | ₩55,368 | ₩54,565 | ₩54,565 | -0.73% | 700 |
|---|
| 2025.12.03 | ₩53,763 | ₩56,170 | ₩52,800 | ₩54,164 | +0.75% | 2.2천 |
|---|
| 2025.12.02 | ₩56,170 | ₩57,775 | ₩52,960 | ₩52,960 | -5.71% | 4.2천 |
|---|
| 2025.12.01 | ₩58,978 | ₩60,182 | ₩56,571 | ₩56,571 | -4.08% | 897 |
|---|
| 2025.11.28 | ₩58,978 | ₩60,985 | ₩58,778 | ₩60,182 | +2.04% | 437 |
|---|
| 2025.11.26 | ₩58,978 | ₩60,985 | ₩58,577 | ₩59,500 | +0.88% | 413 |
|---|
| 2025.11.25 | ₩55,368 | ₩59,781 | ₩55,368 | ₩58,978 | +6.52% | 873 |
|---|
| 2025.11.24 | ₩54,164 | ₩56,972 | ₩54,164 | ₩56,972 | +5.19% | 1.1천 |
|---|
| 2025.11.21 | ₩54,565 | ₩58,176 | ₩52,960 | ₩56,170 | +2.94% | 1.5천 |
|---|
| 2025.11.20 | ₩53,361 | ₩60,985 | ₩53,361 | ₩57,775 | +8.27% | 647 |
|---|
| 2025.11.19 | ₩56,972 | ₩59,781 | ₩53,763 | ₩54,284 | -4.72% | 1.8천 |
|---|
| 2025.11.18 | ₩60,182 | ₩61,787 | ₩57,775 | ₩58,577 | -2.67% | 1천 |
|---|
| 2025.11.17 | ₩60,182 | ₩62,589 | ₩58,577 | ₩58,698 | -2.47% | 1.5천 |
|---|
| 2025.11.14 | ₩57,775 | ₩62,188 | ₩55,769 | ₩59,500 | +2.99% | 1.7천 |
|---|
| 2025.11.13 | ₩59,781 | ₩62,589 | ₩56,972 | ₩57,895 | -3.15% | 1.8천 |
|---|
| 2025.11.12 | ₩64,595 | ₩64,595 | ₩59,781 | ₩59,781 | -7.45% | 1.1천 |
|---|
| 2025.11.11 | ₩62,188 | ₩63,994 | ₩60,583 | ₩63,913 | +2.77% | 590 |
|---|
| 2025.11.10 | ₩62,589 | ₩63,793 | ₩60,182 | ₩62,991 | +0.64% | 433 |
|---|
| 2025.11.07 | ₩60,583 | ₩63,392 | ₩59,781 | ₩60,182 | -0.66% | 730 |
|---|
| 2025.11.06 | ₩64,194 | ₩64,595 | ₩60,182 | ₩60,704 | -5.44% | 1.4천 |
|---|
| 2025.11.05 | ₩67,805 | ₩69,410 | ₩64,194 | ₩64,716 | -4.56% | 1.3천 |
|---|
| 2025.11.04 | ₩67,003 | ₩67,805 | ₩60,182 | ₩67,805 | +1.20% | 2.3천 |
|---|
| 2025.11.03 | ₩67,003 | ₩68,608 | ₩58,978 | ₩68,608 | +2.40% | 1.4만 |
|---|
| 2025.10.31 | ₩62,790 | ₩67,003 | ₩62,589 | ₩63,392 | +0.96% | 860 |
|---|
| 2025.10.30 | ₩64,194 | ₩65,438 | ₩62,991 | ₩63,392 | -1.25% | 1.3천 |
|---|
| 2025.10.29 | ₩67,003 | ₩68,206 | ₩64,595 | ₩66,602 | -0.60% | 1천 |
|---|
| 2025.10.28 | ₩67,163 | ₩68,287 | ₩66,802 | ₩68,206 | +1.55% | 487 |
|---|
| 2025.10.27 | ₩62,188 | ₩69,811 | ₩62,188 | ₩65,799 | +5.81% | 3.8천 |
|---|
| 2025.10.24 | ₩59,781 | ₩63,793 | ₩59,540 | ₩63,392 | +6.04% | 780 |
|---|
| 2025.10.23 | ₩61,386 | ₩61,586 | ₩58,978 | ₩59,781 | -2.61% | 2.4천 |
|---|
| 2025.10.22 | ₩60,302 | ₩62,509 | ₩58,577 | ₩58,577 | -2.86% | 960 |
|---|
| 2025.10.21 | ₩60,182 | ₩60,583 | ₩58,176 | ₩58,296 | -3.13% | 1.2천 |
|---|
| 2025.10.20 | ₩58,978 | ₩60,182 | ₩58,978 | ₩59,781 | +1.36% | 2.6천 |
|---|
| 2025.10.17 | ₩60,182 | ₩60,985 | ₩58,738 | ₩58,978 | -2.00% | 3.1천 |
|---|
| 2025.10.16 | ₩62,589 | ₩63,793 | ₩62,589 | ₩62,991 | +0.64% | 1.2천 |
|---|
| 2025.10.15 | ₩66,602 | ₩66,602 | ₩62,991 | ₩63,392 | -4.82% | 707 |
|---|
| 2025.10.14 | ₩62,188 | ₩64,194 | ₩60,985 | ₩64,194 | +3.23% | 2.9천 |
|---|
| 2025.10.13 | ₩64,997 | ₩69,009 | ₩61,787 | ₩64,194 | -1.23% | 4.2천 |
|---|
| 2025.10.10 | ₩70,212 | ₩70,212 | ₩62,188 | ₩62,991 | -10.29% | 3.8천 |
|---|