시장 데이터를 불러오는 중
전체 종목
NIQ 글로벌 인텔리전스 과거 주가
NIQ Global Intelligence plc Ordinary Shares · NIQ · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NIQ Global Intelligence plc Ordinary Shares · NIQ · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,187 | ₩24,388 | ₩23,919 | ₩24,241 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,660 | ₩24,013 | ₩22,432 | ₩24,000 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,115 | ₩23,249 | ₩22,713 | ₩22,767 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,383 | ₩23,584 | ₩22,767 | ₩23,115 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,660 | ₩23,571 | ₩22,613 | ₩23,209 | +2.42% | 368.1만 |
| 2026.10.02 | ₩23,048 | ₩23,296 | ₩22,191 | ₩22,298 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,276 | ₩23,738 | ₩22,492 | ₩23,102 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,397 | ₩23,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,794 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,209 | ₩23,799 | ₩23,209 | ₩23,316 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,651 | ₩24,051 | ₩23,357 | ₩23,558 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,449 | ₩24,522 | ₩23,685 | ₩23,893 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,906 | ₩24,355 | ₩23,685 | ₩24,308 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,986 | ₩24,134 | ₩23,618 | ₩23,732 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,898 | ₩24,911 | ₩23,852 | ₩24,067 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,522 | ₩24,663 | ₩24,201 | ₩24,643 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,295 | ₩24,415 | ₩23,839 | ₩24,375 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩24,053 | ₩24,268 | ₩23,678 | ₩24,053 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,710 | ₩24,737 | ₩23,544 | ₩23,893 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,790 | ₩25,407 | ₩24,616 | ₩24,844 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,335 | ₩25,231 | ₩24,254 | ₩24,965 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,866 | ₩24,080 | ₩23,491 | ₩23,906 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,906 | ₩24,335 | ₩23,452 | ₩23,651 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,536 | ₩24,536 | ₩23,785 | ₩24,268 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,402 | ₩24,924 | ₩24,187 | ₩24,576 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,817 | ₩25,179 | ₩24,348 | ₩24,643 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩25,005 | ₩25,581 | ₩24,388 | ₩25,219 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,924 | ₩25,179 | ₩24,214 | ₩24,589 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,460 | ₩26,016 | ₩24,938 | ₩25,085 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,514 | ₩25,822 | ₩25,420 | ₩25,541 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,956 | ₩26,385 | ₩25,708 | ₩25,728 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,179 | ₩25,849 | ₩25,119 | ₩25,554 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,728 | ₩25,929 | ₩24,857 | ₩25,112 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,460 | ₩25,956 | ₩25,058 | ₩25,782 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,259 | ₩25,809 | ₩25,112 | ₩25,702 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,522 | ₩25,300 | ₩24,335 | ₩25,166 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,536 | ₩25,005 | ₩24,201 | ₩24,321 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,303 | ₩24,750 | ₩23,223 | ₩24,536 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,397 | ₩23,558 | ₩23,156 | ₩23,209 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,223 | ₩23,611 | ₩22,666 | ₩23,115 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,928 | ₩23,477 | ₩22,579 | ₩23,383 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,539 | ₩22,975 | ₩22,244 | ₩22,593 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,110 | ₩22,713 | ₩21,105 | ₩22,526 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,372 | ₩22,338 | ₩18,238 | ₩22,218 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,410 | ₩16,080 | ₩15,410 | ₩15,651 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,692 | ₩16,027 | ₩15,578 | ₩15,651 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,517 | ₩15,732 | ₩15,156 | ₩15,638 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,919 | ₩15,919 | ₩15,497 | ₩15,625 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,330 | ₩15,718 | ₩15,330 | ₩15,678 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,249 | ₩15,720 | ₩14,888 | ₩15,491 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩15,048 | ₩15,410 | ₩14,814 | ₩14,968 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,100 | ₩16,100 | ₩14,874 | ₩15,249 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,812 | ₩16,254 | ₩15,812 | ₩16,040 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,142 | ₩15,946 | ₩14,981 | ₩15,678 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,539 | ₩15,209 | ₩14,539 | ₩14,834 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,151 | ₩14,801 | ₩14,151 | ₩14,405 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,298 | ₩14,338 | ₩13,742 | ₩13,976 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,338 | ₩14,566 | ₩14,057 | ₩14,244 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,258 | ₩14,459 | ₩13,711 | ₩14,204 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,499 | ₩14,767 | ₩14,204 | ₩14,392 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,807 | ₩15,303 | ₩14,566 | ₩14,740 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,901 | ₩15,383 | ₩14,727 | ₩14,941 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,968 | ₩15,162 | ₩14,660 | ₩14,727 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,405 | ₩15,062 | ₩14,204 | ₩14,807 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,437 | ₩15,866 | ₩14,742 | ₩14,834 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,209 | ₩15,410 | ₩14,821 | ₩15,075 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,445 | ₩15,136 | ₩14,338 | ₩15,035 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,633 | ₩14,801 | ₩14,352 | ₩14,660 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,534 | ₩14,888 | ₩13,534 | ₩14,740 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,105 | ₩13,440 | ₩12,951 | ₩13,159 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,146 | ₩13,427 | ₩13,065 | ₩13,239 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,703 | ₩13,400 | ₩12,616 | ₩12,891 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,283 | ₩12,690 | ₩10,988 | ₩12,529 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,966 | ₩12,060 | ₩11,511 | ₩11,631 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,720 | ₩11,678 | ₩10,720 | ₩11,564 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,814 | ₩11,243 | ₩10,653 | ₩10,680 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,814 | ₩11,229 | ₩10,814 | ₩10,988 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,935 | ₩11,082 | ₩10,693 | ₩10,841 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,961 | ₩11,189 | ₩10,713 | ₩10,747 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,935 | ₩11,136 | ₩10,626 | ₩11,095 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,109 | ₩11,645 | ₩10,928 | ₩10,948 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,444 | ₩11,792 | ₩10,961 | ₩11,229 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,189 | ₩11,605 | ₩11,122 | ₩11,430 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,935 | ₩11,176 | ₩10,720 | ₩11,082 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,055 | ₩11,263 | ₩10,774 | ₩10,935 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,055 | ₩11,430 | ₩10,868 | ₩11,189 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩11,042 | ₩11,538 | ₩10,948 | ₩11,149 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,069 | ₩11,397 | ₩10,988 | ₩11,042 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,404 | ₩11,450 | ₩10,988 | ₩11,189 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,243 | ₩11,913 | ₩11,149 | ₩11,310 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,122 | ₩11,203 | ₩10,626 | ₩11,015 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,725 | ₩11,772 | ₩11,189 | ₩11,296 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,283 | ₩12,007 | ₩11,283 | ₩11,940 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,176 | ₩11,357 | ₩10,921 | ₩11,176 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,296 | ₩11,512 | ₩11,082 | ₩11,176 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,176 | ₩11,457 | ₩11,069 | ₩11,310 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,283 | ₩11,511 | ₩10,814 | ₩11,189 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,497 | ₩11,826 | ₩11,189 | ₩11,457 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,404 | ₩11,665 | ₩10,787 | ₩11,323 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,457 | ₩11,591 | ₩11,189 | ₩11,471 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,234 | ₩12,730 | ₩11,417 | ₩11,471 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,841 | ₩12,194 | ₩10,841 | ₩12,100 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,814 | ₩11,363 | ₩10,801 | ₩10,988 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,878 | ₩13,601 | ₩10,961 | ₩10,988 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,601 | ₩13,883 | ₩12,811 | ₩13,454 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,708 | ₩13,970 | ₩13,521 | ₩13,802 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,325 | ₩14,488 | ₩13,347 | ₩13,521 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,955 | ₩14,955 | ₩14,311 | ₩14,365 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,164 | ₩15,069 | ₩14,144 | ₩15,008 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,110 | ₩14,278 | ₩13,822 | ₩14,030 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,070 | ₩14,352 | ₩13,849 | ₩14,124 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,930 | ₩14,593 | ₩13,856 | ₩14,030 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,888 | ₩15,075 | ₩13,856 | ₩13,936 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,156 | ₩15,370 | ₩14,533 | ₩14,646 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,687 | ₩15,249 | ₩14,499 | ₩15,223 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,316 | ₩15,316 | ₩14,754 | ₩14,794 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,410 | ₩15,625 | ₩15,089 | ₩15,142 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩15,008 | ₩15,611 | ₩14,713 | ₩15,477 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,129 | ₩15,331 | ₩14,620 | ₩15,035 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,799 | ₩16,067 | ₩15,316 | ₩15,383 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,852 | ₩16,368 | ₩15,517 | ₩15,584 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,477 | ₩16,094 | ₩15,477 | ₩15,866 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,571 | ₩15,926 | ₩15,410 | ₩15,611 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,566 | ₩15,578 | ₩14,541 | ₩15,424 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,445 | ₩14,968 | ₩14,378 | ₩14,526 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,311 | ₩14,767 | ₩14,224 | ₩14,298 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,816 | ₩14,606 | ₩13,762 | ₩14,204 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,137 | ₩14,526 | ₩13,976 | ₩13,976 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,383 | ₩15,511 | ₩13,863 | ₩14,164 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,107 | ₩16,254 | ₩15,571 | ₩15,571 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,517 | ₩15,812 | ₩15,330 | ₩15,504 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,424 | ₩16,027 | ₩15,263 | ₩15,383 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,156 | ₩15,933 | ₩14,841 | ₩15,383 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,182 | ₩15,718 | ₩14,981 | ₩15,249 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,177 | ₩15,651 | ₩13,923 | ₩15,236 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,521 | ₩14,084 | ₩13,471 | ₩13,936 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,258 | ₩14,271 | ₩13,615 | ₩13,695 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,204 | ₩15,008 | ₩14,191 | ₩14,472 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,392 | ₩14,620 | ₩13,923 | ₩14,325 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,794 | ₩14,861 | ₩13,947 | ₩14,164 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,512 | ₩15,189 | ₩14,204 | ₩15,035 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,767 | ₩14,807 | ₩14,030 | ₩14,285 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,512 | ₩15,209 | ₩14,439 | ₩14,700 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,995 | ₩15,383 | ₩14,452 | ₩14,526 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,705 | ₩16,268 | ₩14,955 | ₩15,048 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,558 | ₩15,973 | ₩15,397 | ₩15,544 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,839 | ₩16,080 | ₩15,397 | ₩15,558 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,933 | ₩16,279 | ₩15,692 | ₩15,705 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,482 | ₩16,857 | ₩15,973 | ₩15,973 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,777 | ₩16,817 | ₩15,906 | ₩16,241 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,085 | ₩17,099 | ₩16,536 | ₩16,670 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,608 | ₩17,648 | ₩16,698 | ₩17,246 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,313 | ₩18,197 | ₩17,152 | ₩17,688 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,728 | ₩18,197 | ₩17,333 | ₩17,380 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,238 | ₩18,358 | ₩17,594 | ₩17,648 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,688 | ₩18,559 | ₩17,688 | ₩18,479 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,916 | ₩18,680 | ₩17,032 | ₩17,862 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,080 | ₩16,871 | ₩16,007 | ₩16,656 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,370 | ₩16,027 | ₩15,089 | ₩15,879 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,888 | ₩15,571 | ₩14,807 | ₩15,316 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,249 | ₩15,249 | ₩14,646 | ₩14,834 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,276 | ₩15,839 | ₩15,035 | ₩15,102 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,290 | ₩15,772 | ₩15,169 | ₩15,370 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,115 | ₩15,517 | ₩15,022 | ₩15,263 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,405 | ₩15,142 | ₩14,392 | ₩15,142 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,526 | ₩14,807 | ₩14,191 | ₩14,432 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,472 | ₩14,941 | ₩14,003 | ₩14,298 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,352 | ₩14,669 | ₩13,789 | ₩14,593 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,124 | ₩15,015 | ₩14,009 | ₩14,472 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,928 | ₩15,062 | ₩13,856 | ₩13,990 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,665 | ₩15,919 | ₩14,043 | ₩14,874 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,509 | ₩17,012 | ₩15,169 | ₩15,464 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,254 | ₩17,259 | ₩15,611 | ₩16,697 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,301 | ₩20,770 | ₩16,348 | ₩16,362 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,499 | ₩22,901 | ₩20,382 | ₩20,422 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,727 | ₩23,048 | ₩22,479 | ₩22,767 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,102 | ₩23,129 | ₩22,378 | ₩22,928 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,759 | ₩24,119 | ₩22,961 | ₩23,089 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩24,040 | ₩24,094 | ₩23,450 | ₩23,571 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,960 | ₩24,053 | ₩23,316 | ₩23,986 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,174 | ₩24,402 | ₩23,424 | ₩23,759 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,120 | ₩24,636 | ₩23,437 | ₩24,120 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,611 | ₩24,107 | ₩23,437 | ₩23,973 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,437 | ₩24,321 | ₩23,437 | ₩23,651 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,276 | ₩24,080 | ₩23,223 | ₩23,745 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,611 | ₩23,993 | ₩23,296 | ₩23,437 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,142 | ₩23,852 | ₩22,459 | ₩23,558 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,625 | ₩23,785 | ₩22,673 | ₩22,968 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,981 | ₩24,067 | ₩22,981 | ₩23,692 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,278 | ₩23,598 | ₩22,278 | ₩23,531 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,579 | ₩22,740 | ₩22,177 | ₩22,499 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,715 | ₩23,035 | ₩21,588 | ₩22,821 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,945 | ₩21,842 | ₩20,744 | ₩21,641 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,958 | ₩21,621 | ₩20,817 | ₩20,985 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩22,057 | ₩22,285 | ₩21,092 | ₩21,146 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,682 | ₩22,338 | ₩21,574 | ₩22,097 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,963 | ₩22,311 | ₩21,608 | ₩21,883 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,950 | ₩22,204 | ₩21,668 | ₩21,896 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,378 | ₩22,452 | ₩21,802 | ₩21,950 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,445 | ₩22,613 | ₩22,151 | ₩22,285 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,780 | ₩22,941 | ₩22,191 | ₩22,553 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩22,084 | ₩23,531 | ₩22,084 | ₩22,941 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,199 | ₩22,325 | ₩21,079 | ₩22,244 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,239 | ₩21,407 | ₩21,038 | ₩21,199 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,516 | ₩21,226 | ₩20,462 | ₩21,226 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,516 | ₩20,857 | ₩20,435 | ₩20,744 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,293 | ₩21,403 | ₩20,462 | ₩20,650 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,266 | ₩21,440 | ₩20,820 | ₩21,333 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,320 | ₩21,427 | ₩20,516 | ₩21,159 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,395 | ₩21,360 | ₩20,275 | ₩21,266 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,368 | ₩20,677 | ₩20,328 | ₩20,395 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩21,038 | ₩21,239 | ₩20,435 | ₩20,502 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,435 | ₩21,280 | ₩20,301 | ₩21,079 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,878 | ₩20,945 | ₩20,395 | ₩20,476 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,328 | ₩20,851 | ₩20,228 | ₩20,797 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,864 | ₩20,864 | ₩20,208 | ₩20,275 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,864 | ₩21,092 | ₩20,583 | ₩20,811 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,516 | ₩21,092 | ₩20,516 | ₩21,065 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,819 | ₩20,717 | ₩19,819 | ₩20,315 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,832 | ₩20,288 | ₩19,377 | ₩20,127 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,583 | ₩20,596 | ₩19,819 | ₩19,819 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,805 | ₩20,958 | ₩19,583 | ₩20,677 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩20,033 | ₩20,328 | ₩19,417 | ₩19,752 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,497 | ₩20,388 | ₩19,202 | ₩20,073 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩19,028 | ₩19,651 | ₩18,700 | ₩19,444 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,814 | ₩19,497 | ₩18,626 | ₩18,975 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,653 | ₩19,377 | ₩18,144 | ₩19,001 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,403 | ₩20,502 | ₩18,613 | ₩18,787 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,197 | ₩19,189 | ₩18,144 | ₩19,095 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,259 | ₩18,063 | ₩17,112 | ₩18,010 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,683 | ₩17,233 | ₩16,375 | ₩17,139 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,134 | ₩16,603 | ₩15,772 | ₩16,496 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,094 | ₩16,221 | ₩15,893 | ₩16,080 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,402 | ₩16,415 | ₩16,100 | ₩16,134 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,986 | ₩16,529 | ₩15,919 | ₩16,415 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,482 | ₩16,502 | ₩15,946 | ₩16,161 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,670 | ₩16,884 | ₩16,388 | ₩16,616 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,871 | ₩17,172 | ₩16,663 | ₩16,737 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,635 | ₩17,849 | ₩16,884 | ₩17,139 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,412 | ₩18,666 | ₩17,581 | ₩17,661 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,238 | ₩18,586 | ₩18,090 | ₩18,532 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,640 | ₩18,640 | ₩18,104 | ₩18,171 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,867 | ₩19,202 | ₩18,345 | ₩18,398 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,774 | ₩18,948 | ₩18,465 | ₩18,814 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,532 | ₩19,142 | ₩18,419 | ₩18,841 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,238 | ₩18,881 | ₩18,003 | ₩18,559 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,755 | ₩18,224 | ₩17,755 | ₩18,157 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,599 | ₩18,713 | ₩17,943 | ₩18,077 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,082 | ₩19,283 | ₩18,546 | ₩18,626 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,881 | ₩19,028 | ₩18,452 | ₩19,015 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩19,042 | ₩19,417 | ₩18,787 | ₩18,934 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,363 | ₩19,377 | ₩18,800 | ₩18,854 | -2.63% | 108.6만 |
|---|