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 | ₩24,077 | ₩24,277 | ₩23,810 | ₩24,130 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,556 | ₩23,903 | ₩22,329 | ₩23,890 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,009 | ₩23,143 | ₩22,609 | ₩22,663 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,276 | ₩23,476 | ₩22,663 | ₩23,009 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,556 | ₩23,463 | ₩22,509 | ₩23,103 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,943 | ₩23,190 | ₩22,089 | ₩22,196 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,169 | ₩23,630 | ₩22,389 | ₩22,996 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,290 | ₩23,403 | ₩22,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,689 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,103 | ₩23,690 | ₩23,103 | ₩23,210 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,543 | ₩23,940 | ₩23,250 | ₩23,450 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,337 | ₩24,410 | ₩23,576 | ₩23,783 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,796 | ₩24,243 | ₩23,576 | ₩24,197 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,876 | ₩24,023 | ₩23,510 | ₩23,623 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,783 | ₩24,797 | ₩23,743 | ₩23,956 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,410 | ₩24,550 | ₩24,090 | ₩24,530 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,183 | ₩24,303 | ₩23,730 | ₩24,263 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,943 | ₩24,157 | ₩23,570 | ₩23,943 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,597 | ₩24,623 | ₩23,436 | ₩23,783 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,677 | ₩25,290 | ₩24,503 | ₩24,730 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,223 | ₩25,116 | ₩24,143 | ₩24,850 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,756 | ₩23,970 | ₩23,383 | ₩23,796 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,796 | ₩24,223 | ₩23,344 | ₩23,543 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,423 | ₩24,423 | ₩23,676 | ₩24,157 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,290 | ₩24,810 | ₩24,077 | ₩24,463 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,703 | ₩25,064 | ₩24,237 | ₩24,530 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,890 | ₩25,464 | ₩24,277 | ₩25,104 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,810 | ₩25,064 | ₩24,103 | ₩24,477 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,344 | ₩25,897 | ₩24,824 | ₩24,970 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,397 | ₩25,704 | ₩25,304 | ₩25,424 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,837 | ₩26,264 | ₩25,590 | ₩25,610 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,064 | ₩25,731 | ₩25,004 | ₩25,437 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,610 | ₩25,811 | ₩24,743 | ₩24,997 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,344 | ₩25,837 | ₩24,944 | ₩25,664 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,144 | ₩25,691 | ₩24,997 | ₩25,584 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,410 | ₩25,184 | ₩24,223 | ₩25,050 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,423 | ₩24,890 | ₩24,090 | ₩24,210 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,196 | ₩24,637 | ₩23,116 | ₩24,423 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,290 | ₩23,450 | ₩23,049 | ₩23,103 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,116 | ₩23,503 | ₩22,563 | ₩23,009 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,823 | ₩23,370 | ₩22,476 | ₩23,276 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,436 | ₩22,869 | ₩22,142 | ₩22,489 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,009 | ₩22,609 | ₩21,009 | ₩22,423 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,287 | ₩22,236 | ₩18,154 | ₩22,116 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,340 | ₩16,007 | ₩15,340 | ₩15,580 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,620 | ₩15,953 | ₩15,506 | ₩15,580 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,446 | ₩15,660 | ₩15,086 | ₩15,566 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,846 | ₩15,846 | ₩15,426 | ₩15,553 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,260 | ₩15,646 | ₩15,260 | ₩15,606 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,180 | ₩15,648 | ₩14,819 | ₩15,420 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,979 | ₩15,340 | ₩14,746 | ₩14,899 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,027 | ₩16,027 | ₩14,806 | ₩15,180 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,740 | ₩16,180 | ₩15,740 | ₩15,967 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,073 | ₩15,873 | ₩14,913 | ₩15,606 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,473 | ₩15,140 | ₩14,473 | ₩14,766 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,086 | ₩14,733 | ₩14,086 | ₩14,339 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,232 | ₩14,273 | ₩13,679 | ₩13,912 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,273 | ₩14,499 | ₩13,992 | ₩14,179 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,192 | ₩14,393 | ₩13,648 | ₩14,139 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,433 | ₩14,699 | ₩14,139 | ₩14,326 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,739 | ₩15,233 | ₩14,499 | ₩14,673 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,833 | ₩15,313 | ₩14,659 | ₩14,873 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,899 | ₩15,093 | ₩14,593 | ₩14,659 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,339 | ₩14,993 | ₩14,139 | ₩14,739 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,366 | ₩15,793 | ₩14,674 | ₩14,766 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,140 | ₩15,340 | ₩14,753 | ₩15,006 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,379 | ₩15,066 | ₩14,273 | ₩14,966 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,566 | ₩14,733 | ₩14,286 | ₩14,593 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,472 | ₩14,819 | ₩13,472 | ₩14,673 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,045 | ₩13,379 | ₩12,892 | ₩13,099 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,085 | ₩13,365 | ₩13,005 | ₩13,179 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,645 | ₩13,339 | ₩12,558 | ₩12,832 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,231 | ₩12,632 | ₩10,938 | ₩12,472 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,912 | ₩12,005 | ₩11,458 | ₩11,578 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,671 | ₩11,625 | ₩10,671 | ₩11,511 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,764 | ₩11,191 | ₩10,604 | ₩10,631 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,764 | ₩11,178 | ₩10,764 | ₩10,938 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,884 | ₩11,031 | ₩10,644 | ₩10,791 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,911 | ₩11,138 | ₩10,664 | ₩10,698 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,884 | ₩11,085 | ₩10,578 | ₩11,045 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,058 | ₩11,591 | ₩10,878 | ₩10,898 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,391 | ₩11,738 | ₩10,911 | ₩11,178 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,138 | ₩11,551 | ₩11,071 | ₩11,378 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,884 | ₩11,125 | ₩10,671 | ₩11,031 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,005 | ₩11,211 | ₩10,724 | ₩10,884 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,005 | ₩11,378 | ₩10,818 | ₩11,138 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩10,991 | ₩11,485 | ₩10,898 | ₩11,098 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,018 | ₩11,345 | ₩10,938 | ₩10,991 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,351 | ₩11,398 | ₩10,938 | ₩11,138 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,191 | ₩11,858 | ₩11,098 | ₩11,258 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,071 | ₩11,151 | ₩10,578 | ₩10,964 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,671 | ₩11,718 | ₩11,138 | ₩11,245 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,231 | ₩11,952 | ₩11,231 | ₩11,885 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,125 | ₩11,305 | ₩10,871 | ₩11,125 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,245 | ₩11,459 | ₩11,031 | ₩11,125 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,125 | ₩11,405 | ₩11,018 | ₩11,258 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,231 | ₩11,458 | ₩10,764 | ₩11,138 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,445 | ₩11,771 | ₩11,138 | ₩11,405 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,351 | ₩11,611 | ₩10,738 | ₩11,271 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,405 | ₩11,538 | ₩11,138 | ₩11,418 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,178 | ₩12,672 | ₩11,365 | ₩11,418 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,791 | ₩12,138 | ₩10,791 | ₩12,045 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,764 | ₩11,311 | ₩10,751 | ₩10,938 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,819 | ₩13,539 | ₩10,911 | ₩10,938 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,539 | ₩13,819 | ₩12,752 | ₩13,392 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,646 | ₩13,906 | ₩13,459 | ₩13,739 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,259 | ₩14,422 | ₩13,285 | ₩13,459 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,886 | ₩14,886 | ₩14,246 | ₩14,299 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,099 | ₩14,999 | ₩14,079 | ₩14,939 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,046 | ₩14,212 | ₩13,759 | ₩13,966 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,006 | ₩14,286 | ₩13,786 | ₩14,059 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,866 | ₩14,526 | ₩13,792 | ₩13,966 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,819 | ₩15,006 | ₩13,792 | ₩13,872 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,086 | ₩15,300 | ₩14,466 | ₩14,579 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,619 | ₩15,180 | ₩14,433 | ₩15,153 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,246 | ₩15,246 | ₩14,686 | ₩14,726 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,340 | ₩15,553 | ₩15,019 | ₩15,073 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,939 | ₩15,540 | ₩14,646 | ₩15,406 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,060 | ₩15,261 | ₩14,553 | ₩14,966 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,726 | ₩15,993 | ₩15,246 | ₩15,313 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,780 | ₩16,293 | ₩15,446 | ₩15,513 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,406 | ₩16,020 | ₩15,406 | ₩15,793 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,500 | ₩15,853 | ₩15,340 | ₩15,540 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,499 | ₩15,506 | ₩14,474 | ₩15,353 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,379 | ₩14,899 | ₩14,313 | ₩14,459 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,246 | ₩14,699 | ₩14,159 | ₩14,232 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,752 | ₩14,539 | ₩13,699 | ₩14,139 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,072 | ₩14,459 | ₩13,912 | ₩13,912 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,313 | ₩15,440 | ₩13,799 | ₩14,099 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,033 | ₩16,180 | ₩15,500 | ₩15,500 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,446 | ₩15,740 | ₩15,260 | ₩15,433 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,353 | ₩15,953 | ₩15,193 | ₩15,313 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,086 | ₩15,860 | ₩14,773 | ₩15,313 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,113 | ₩15,646 | ₩14,913 | ₩15,180 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,112 | ₩15,580 | ₩13,859 | ₩15,166 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,459 | ₩14,019 | ₩13,409 | ₩13,872 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,192 | ₩14,206 | ₩13,552 | ₩13,632 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,139 | ₩14,939 | ₩14,126 | ₩14,406 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,326 | ₩14,553 | ₩13,859 | ₩14,259 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,726 | ₩14,793 | ₩13,883 | ₩14,099 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,446 | ₩15,120 | ₩14,139 | ₩14,966 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,699 | ₩14,739 | ₩13,966 | ₩14,219 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,446 | ₩15,140 | ₩14,373 | ₩14,633 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,926 | ₩15,313 | ₩14,386 | ₩14,459 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,633 | ₩16,193 | ₩14,886 | ₩14,979 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,486 | ₩15,900 | ₩15,326 | ₩15,473 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,766 | ₩16,007 | ₩15,326 | ₩15,486 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,860 | ₩16,204 | ₩15,620 | ₩15,633 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,407 | ₩16,780 | ₩15,900 | ₩15,900 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,700 | ₩16,740 | ₩15,833 | ₩16,167 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,007 | ₩17,020 | ₩16,460 | ₩16,593 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,527 | ₩17,567 | ₩16,621 | ₩17,167 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,234 | ₩18,114 | ₩17,074 | ₩17,607 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,647 | ₩18,114 | ₩17,254 | ₩17,300 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,154 | ₩18,274 | ₩17,514 | ₩17,567 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,607 | ₩18,474 | ₩17,607 | ₩18,394 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,834 | ₩18,594 | ₩16,954 | ₩17,781 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,007 | ₩16,794 | ₩15,933 | ₩16,580 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,300 | ₩15,953 | ₩15,019 | ₩15,806 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,819 | ₩15,500 | ₩14,739 | ₩15,246 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,180 | ₩15,180 | ₩14,579 | ₩14,766 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,206 | ₩15,766 | ₩14,966 | ₩15,033 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,220 | ₩15,700 | ₩15,100 | ₩15,300 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,046 | ₩15,446 | ₩14,953 | ₩15,193 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,339 | ₩15,073 | ₩14,326 | ₩15,073 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,459 | ₩14,739 | ₩14,126 | ₩14,366 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,406 | ₩14,873 | ₩13,939 | ₩14,232 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,286 | ₩14,602 | ₩13,726 | ₩14,526 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,059 | ₩14,946 | ₩13,944 | ₩14,406 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,859 | ₩14,993 | ₩13,792 | ₩13,926 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,593 | ₩15,846 | ₩13,979 | ₩14,806 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,433 | ₩16,934 | ₩15,100 | ₩15,393 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,180 | ₩17,180 | ₩15,540 | ₩16,620 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,208 | ₩20,675 | ₩16,273 | ₩16,287 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,396 | ₩22,796 | ₩20,288 | ₩20,328 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,623 | ₩22,943 | ₩22,376 | ₩22,663 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩22,996 | ₩23,023 | ₩22,276 | ₩22,823 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,650 | ₩24,009 | ₩22,856 | ₩22,983 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,930 | ₩23,983 | ₩23,343 | ₩23,463 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,850 | ₩23,943 | ₩23,210 | ₩23,876 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,063 | ₩24,290 | ₩23,316 | ₩23,650 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,010 | ₩24,523 | ₩23,330 | ₩24,010 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,503 | ₩23,997 | ₩23,330 | ₩23,863 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,330 | ₩24,210 | ₩23,330 | ₩23,543 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,169 | ₩23,970 | ₩23,116 | ₩23,636 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,503 | ₩23,883 | ₩23,190 | ₩23,330 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,036 | ₩23,743 | ₩22,356 | ₩23,450 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,516 | ₩23,676 | ₩22,569 | ₩22,863 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,876 | ₩23,956 | ₩22,876 | ₩23,583 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,176 | ₩23,490 | ₩22,176 | ₩23,423 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,476 | ₩22,636 | ₩22,076 | ₩22,396 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,616 | ₩22,929 | ₩21,489 | ₩22,716 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,849 | ₩21,742 | ₩20,648 | ₩21,542 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,862 | ₩21,522 | ₩20,722 | ₩20,889 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,956 | ₩22,182 | ₩20,995 | ₩21,049 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,582 | ₩22,236 | ₩21,475 | ₩21,996 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,862 | ₩22,209 | ₩21,509 | ₩21,782 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,849 | ₩22,102 | ₩21,569 | ₩21,796 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,276 | ₩22,349 | ₩21,702 | ₩21,849 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,342 | ₩22,509 | ₩22,049 | ₩22,182 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,676 | ₩22,836 | ₩22,089 | ₩22,449 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩21,982 | ₩23,423 | ₩21,982 | ₩22,836 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,102 | ₩22,222 | ₩20,982 | ₩22,142 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,142 | ₩21,309 | ₩20,942 | ₩21,102 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,422 | ₩21,129 | ₩20,368 | ₩21,129 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,422 | ₩20,762 | ₩20,342 | ₩20,648 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,195 | ₩21,305 | ₩20,368 | ₩20,555 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,169 | ₩21,342 | ₩20,724 | ₩21,235 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,222 | ₩21,329 | ₩20,422 | ₩21,062 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,302 | ₩21,262 | ₩20,182 | ₩21,169 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,275 | ₩20,582 | ₩20,235 | ₩20,302 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,942 | ₩21,142 | ₩20,342 | ₩20,408 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,342 | ₩21,182 | ₩20,208 | ₩20,982 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,782 | ₩20,849 | ₩20,302 | ₩20,382 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,235 | ₩20,755 | ₩20,135 | ₩20,702 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,769 | ₩20,769 | ₩20,115 | ₩20,182 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,769 | ₩20,995 | ₩20,488 | ₩20,715 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,422 | ₩20,995 | ₩20,422 | ₩20,969 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,728 | ₩20,622 | ₩19,728 | ₩20,222 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,741 | ₩20,195 | ₩19,288 | ₩20,035 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,488 | ₩20,502 | ₩19,728 | ₩19,728 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,715 | ₩20,862 | ₩19,493 | ₩20,582 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,942 | ₩20,235 | ₩19,328 | ₩19,661 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,408 | ₩20,295 | ₩19,115 | ₩19,982 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,941 | ₩19,561 | ₩18,614 | ₩19,355 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,728 | ₩19,408 | ₩18,541 | ₩18,888 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,568 | ₩19,288 | ₩18,061 | ₩18,914 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,315 | ₩20,408 | ₩18,528 | ₩18,701 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,114 | ₩19,101 | ₩18,061 | ₩19,008 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,180 | ₩17,981 | ₩17,034 | ₩17,927 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,607 | ₩17,154 | ₩16,300 | ₩17,060 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,060 | ₩16,527 | ₩15,700 | ₩16,420 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,020 | ₩16,147 | ₩15,820 | ₩16,007 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,327 | ₩16,340 | ₩16,027 | ₩16,060 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,913 | ₩16,453 | ₩15,846 | ₩16,340 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,407 | ₩16,427 | ₩15,873 | ₩16,087 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,593 | ₩16,807 | ₩16,313 | ₩16,540 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,794 | ₩17,094 | ₩16,587 | ₩16,660 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,554 | ₩17,767 | ₩16,807 | ₩17,060 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,328 | ₩18,581 | ₩17,501 | ₩17,581 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,154 | ₩18,501 | ₩18,007 | ₩18,448 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,554 | ₩18,554 | ₩18,021 | ₩18,087 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,781 | ₩19,115 | ₩18,261 | ₩18,314 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,688 | ₩18,861 | ₩18,381 | ₩18,728 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,448 | ₩19,054 | ₩18,334 | ₩18,754 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,154 | ₩18,794 | ₩17,921 | ₩18,474 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,674 | ₩18,141 | ₩17,674 | ₩18,074 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,514 | ₩18,628 | ₩17,861 | ₩17,994 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩18,994 | ₩19,195 | ₩18,461 | ₩18,541 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,794 | ₩18,941 | ₩18,368 | ₩18,928 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,954 | ₩19,328 | ₩18,701 | ₩18,848 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,275 | ₩19,288 | ₩18,714 | ₩18,768 | -2.63% | 108.6만 |
|---|