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 | ₩24,085 | ₩24,285 | ₩23,818 | ₩24,138 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,564 | ₩23,912 | ₩22,337 | ₩23,898 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,018 | ₩23,151 | ₩22,617 | ₩22,671 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,284 | ₩23,485 | ₩22,671 | ₩23,018 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,564 | ₩23,471 | ₩22,517 | ₩23,111 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,951 | ₩23,198 | ₩22,097 | ₩22,204 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,178 | ₩23,638 | ₩22,397 | ₩23,004 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,298 | ₩23,411 | ₩22,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,697 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,111 | ₩23,698 | ₩23,111 | ₩23,218 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,551 | ₩23,949 | ₩23,258 | ₩23,458 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,345 | ₩24,419 | ₩23,585 | ₩23,791 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,805 | ₩24,252 | ₩23,585 | ₩24,205 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,885 | ₩24,032 | ₩23,518 | ₩23,631 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,792 | ₩24,806 | ₩23,751 | ₩23,965 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,419 | ₩24,559 | ₩24,098 | ₩24,539 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,192 | ₩24,312 | ₩23,738 | ₩24,272 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,952 | ₩24,165 | ₩23,578 | ₩23,952 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,605 | ₩24,632 | ₩23,445 | ₩23,791 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,685 | ₩25,299 | ₩24,512 | ₩24,739 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,232 | ₩25,124 | ₩24,152 | ₩24,859 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,765 | ₩23,978 | ₩23,391 | ₩23,805 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,805 | ₩24,232 | ₩23,352 | ₩23,551 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,432 | ₩24,432 | ₩23,685 | ₩24,165 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,299 | ₩24,819 | ₩24,085 | ₩24,472 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,712 | ₩25,072 | ₩24,245 | ₩24,539 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,899 | ₩25,473 | ₩24,285 | ₩25,112 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,819 | ₩25,072 | ₩24,112 | ₩24,485 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,353 | ₩25,906 | ₩24,832 | ₩24,979 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,406 | ₩25,713 | ₩25,313 | ₩25,433 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,846 | ₩26,273 | ₩25,600 | ₩25,620 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,072 | ₩25,740 | ₩25,012 | ₩25,446 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,620 | ₩25,820 | ₩24,752 | ₩25,006 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,353 | ₩25,846 | ₩24,952 | ₩25,673 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,152 | ₩25,700 | ₩25,006 | ₩25,593 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,419 | ₩25,193 | ₩24,232 | ₩25,059 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,432 | ₩24,899 | ₩24,098 | ₩24,218 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,204 | ₩24,645 | ₩23,124 | ₩24,432 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,298 | ₩23,458 | ₩23,058 | ₩23,111 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,124 | ₩23,511 | ₩22,571 | ₩23,018 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,831 | ₩23,378 | ₩22,484 | ₩23,284 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,444 | ₩22,877 | ₩22,150 | ₩22,497 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,017 | ₩22,617 | ₩21,016 | ₩22,430 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,294 | ₩22,244 | ₩18,161 | ₩22,124 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,345 | ₩16,012 | ₩15,345 | ₩15,585 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,625 | ₩15,959 | ₩15,512 | ₩15,585 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,452 | ₩15,665 | ₩15,091 | ₩15,572 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,852 | ₩15,852 | ₩15,432 | ₩15,559 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,265 | ₩15,652 | ₩15,265 | ₩15,612 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,185 | ₩15,653 | ₩14,825 | ₩15,425 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,985 | ₩15,345 | ₩14,751 | ₩14,905 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,032 | ₩16,032 | ₩14,811 | ₩15,185 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,745 | ₩16,186 | ₩15,745 | ₩15,972 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,078 | ₩15,879 | ₩14,918 | ₩15,612 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,478 | ₩15,145 | ₩14,478 | ₩14,771 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,091 | ₩14,738 | ₩14,091 | ₩14,344 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,238 | ₩14,278 | ₩13,684 | ₩13,917 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,278 | ₩14,504 | ₩13,997 | ₩14,184 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,197 | ₩14,398 | ₩13,653 | ₩14,144 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,438 | ₩14,705 | ₩14,144 | ₩14,331 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,745 | ₩15,238 | ₩14,504 | ₩14,678 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,838 | ₩15,318 | ₩14,665 | ₩14,878 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,905 | ₩15,098 | ₩14,598 | ₩14,665 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,344 | ₩14,998 | ₩14,144 | ₩14,745 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,372 | ₩15,799 | ₩14,679 | ₩14,771 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,145 | ₩15,345 | ₩14,758 | ₩15,011 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,384 | ₩15,071 | ₩14,278 | ₩14,971 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,571 | ₩14,738 | ₩14,291 | ₩14,598 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,477 | ₩14,825 | ₩13,477 | ₩14,678 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,050 | ₩13,384 | ₩12,896 | ₩13,103 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,090 | ₩13,370 | ₩13,010 | ₩13,183 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,650 | ₩13,344 | ₩12,563 | ₩12,836 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,235 | ₩12,636 | ₩10,942 | ₩12,476 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,916 | ₩12,009 | ₩11,462 | ₩11,582 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,675 | ₩11,629 | ₩10,675 | ₩11,515 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,768 | ₩11,195 | ₩10,608 | ₩10,635 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,768 | ₩11,182 | ₩10,768 | ₩10,942 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,888 | ₩11,035 | ₩10,648 | ₩10,795 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,915 | ₩11,142 | ₩10,668 | ₩10,701 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,888 | ₩11,088 | ₩10,581 | ₩11,048 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,062 | ₩11,596 | ₩10,882 | ₩10,902 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,395 | ₩11,742 | ₩10,915 | ₩11,182 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,142 | ₩11,555 | ₩11,075 | ₩11,382 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,888 | ₩11,128 | ₩10,675 | ₩11,035 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,008 | ₩11,215 | ₩10,728 | ₩10,888 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,008 | ₩11,382 | ₩10,822 | ₩11,142 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩10,995 | ₩11,489 | ₩10,902 | ₩11,102 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,022 | ₩11,349 | ₩10,942 | ₩10,995 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,355 | ₩11,402 | ₩10,942 | ₩11,142 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,195 | ₩11,862 | ₩11,102 | ₩11,262 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,075 | ₩11,155 | ₩10,581 | ₩10,968 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,676 | ₩11,722 | ₩11,142 | ₩11,249 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,235 | ₩11,956 | ₩11,235 | ₩11,889 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,128 | ₩11,309 | ₩10,875 | ₩11,128 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,249 | ₩11,463 | ₩11,035 | ₩11,128 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,128 | ₩11,409 | ₩11,022 | ₩11,262 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,235 | ₩11,462 | ₩10,768 | ₩11,142 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,449 | ₩11,776 | ₩11,142 | ₩11,409 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,355 | ₩11,616 | ₩10,742 | ₩11,275 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,409 | ₩11,542 | ₩11,142 | ₩11,422 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,183 | ₩12,676 | ₩11,369 | ₩11,422 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,795 | ₩12,143 | ₩10,795 | ₩12,049 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,768 | ₩11,315 | ₩10,755 | ₩10,942 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,823 | ₩13,544 | ₩10,915 | ₩10,942 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,544 | ₩13,824 | ₩12,756 | ₩13,397 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,650 | ₩13,911 | ₩13,464 | ₩13,744 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,264 | ₩14,427 | ₩13,290 | ₩13,464 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,891 | ₩14,891 | ₩14,251 | ₩14,304 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,104 | ₩15,005 | ₩14,084 | ₩14,945 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,051 | ₩14,217 | ₩13,764 | ₩13,971 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,011 | ₩14,291 | ₩13,791 | ₩14,064 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,871 | ₩14,531 | ₩13,797 | ₩13,971 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,825 | ₩15,011 | ₩13,797 | ₩13,877 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,091 | ₩15,305 | ₩14,471 | ₩14,584 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,624 | ₩15,185 | ₩14,438 | ₩15,158 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,252 | ₩15,252 | ₩14,691 | ₩14,731 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,345 | ₩15,559 | ₩15,025 | ₩15,078 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,945 | ₩15,545 | ₩14,651 | ₩15,412 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,065 | ₩15,266 | ₩14,558 | ₩14,971 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,732 | ₩15,999 | ₩15,252 | ₩15,318 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,785 | ₩16,299 | ₩15,452 | ₩15,518 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,412 | ₩16,026 | ₩15,412 | ₩15,799 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,505 | ₩15,859 | ₩15,345 | ₩15,545 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,504 | ₩15,512 | ₩14,479 | ₩15,358 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,384 | ₩14,905 | ₩14,318 | ₩14,464 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,251 | ₩14,705 | ₩14,164 | ₩14,238 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,757 | ₩14,544 | ₩13,704 | ₩14,144 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,077 | ₩14,464 | ₩13,917 | ₩13,917 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,318 | ₩15,445 | ₩13,804 | ₩14,104 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,039 | ₩16,186 | ₩15,505 | ₩15,505 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,452 | ₩15,745 | ₩15,265 | ₩15,438 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,358 | ₩15,959 | ₩15,198 | ₩15,318 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,091 | ₩15,865 | ₩14,778 | ₩15,318 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,118 | ₩15,652 | ₩14,918 | ₩15,185 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,117 | ₩15,585 | ₩13,864 | ₩15,172 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,464 | ₩14,024 | ₩13,414 | ₩13,877 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,197 | ₩14,211 | ₩13,557 | ₩13,637 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,144 | ₩14,945 | ₩14,131 | ₩14,411 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,331 | ₩14,558 | ₩13,864 | ₩14,264 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,731 | ₩14,798 | ₩13,888 | ₩14,104 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,451 | ₩15,125 | ₩14,144 | ₩14,971 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,705 | ₩14,745 | ₩13,971 | ₩14,224 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,451 | ₩15,145 | ₩14,378 | ₩14,638 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,931 | ₩15,318 | ₩14,391 | ₩14,464 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,639 | ₩16,199 | ₩14,891 | ₩14,985 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,492 | ₩15,905 | ₩15,332 | ₩15,478 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,772 | ₩16,012 | ₩15,332 | ₩15,492 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,865 | ₩16,210 | ₩15,625 | ₩15,639 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,413 | ₩16,786 | ₩15,905 | ₩15,905 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,706 | ₩16,746 | ₩15,839 | ₩16,172 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,013 | ₩17,026 | ₩16,466 | ₩16,599 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,533 | ₩17,573 | ₩16,627 | ₩17,173 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,240 | ₩18,120 | ₩17,080 | ₩17,613 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,653 | ₩18,120 | ₩17,260 | ₩17,307 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,161 | ₩18,281 | ₩17,520 | ₩17,573 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,613 | ₩18,481 | ₩17,613 | ₩18,401 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,840 | ₩18,601 | ₩16,960 | ₩17,787 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,012 | ₩16,799 | ₩15,939 | ₩16,586 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,305 | ₩15,959 | ₩15,025 | ₩15,812 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,825 | ₩15,505 | ₩14,745 | ₩15,252 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,185 | ₩15,185 | ₩14,584 | ₩14,771 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,212 | ₩15,772 | ₩14,971 | ₩15,038 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,225 | ₩15,705 | ₩15,105 | ₩15,305 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,051 | ₩15,452 | ₩14,958 | ₩15,198 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,344 | ₩15,078 | ₩14,331 | ₩15,078 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,464 | ₩14,745 | ₩14,131 | ₩14,371 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,411 | ₩14,878 | ₩13,944 | ₩14,238 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,291 | ₩14,607 | ₩13,730 | ₩14,531 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,064 | ₩14,951 | ₩13,949 | ₩14,411 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,865 | ₩14,998 | ₩13,797 | ₩13,931 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,599 | ₩15,852 | ₩13,984 | ₩14,811 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,439 | ₩16,940 | ₩15,105 | ₩15,398 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,186 | ₩17,186 | ₩15,545 | ₩16,626 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,215 | ₩20,682 | ₩16,279 | ₩16,292 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,404 | ₩22,804 | ₩20,295 | ₩20,335 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,631 | ₩22,951 | ₩22,384 | ₩22,671 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,004 | ₩23,031 | ₩22,284 | ₩22,831 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,658 | ₩24,017 | ₩22,864 | ₩22,991 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,938 | ₩23,992 | ₩23,351 | ₩23,471 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,858 | ₩23,952 | ₩23,218 | ₩23,885 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,072 | ₩24,299 | ₩23,324 | ₩23,658 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,018 | ₩24,532 | ₩23,338 | ₩24,018 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,511 | ₩24,005 | ₩23,338 | ₩23,872 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,338 | ₩24,218 | ₩23,338 | ₩23,551 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,178 | ₩23,978 | ₩23,124 | ₩23,645 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,511 | ₩23,892 | ₩23,198 | ₩23,338 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,044 | ₩23,751 | ₩22,364 | ₩23,458 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,525 | ₩23,685 | ₩22,577 | ₩22,871 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,884 | ₩23,965 | ₩22,884 | ₩23,591 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,184 | ₩23,498 | ₩22,184 | ₩23,431 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,484 | ₩22,644 | ₩22,083 | ₩22,404 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,623 | ₩22,937 | ₩21,496 | ₩22,724 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,856 | ₩21,750 | ₩20,656 | ₩21,550 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,869 | ₩21,530 | ₩20,729 | ₩20,896 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,963 | ₩22,190 | ₩21,003 | ₩21,056 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,590 | ₩22,244 | ₩21,483 | ₩22,003 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,870 | ₩22,217 | ₩21,516 | ₩21,790 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,857 | ₩22,110 | ₩21,576 | ₩21,803 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,284 | ₩22,357 | ₩21,710 | ₩21,857 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,350 | ₩22,517 | ₩22,057 | ₩22,190 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,684 | ₩22,844 | ₩22,097 | ₩22,457 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩21,990 | ₩23,431 | ₩21,990 | ₩22,844 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,109 | ₩22,230 | ₩20,989 | ₩22,150 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,149 | ₩21,316 | ₩20,949 | ₩21,109 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,429 | ₩21,136 | ₩20,376 | ₩21,136 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,429 | ₩20,769 | ₩20,349 | ₩20,656 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,203 | ₩21,312 | ₩20,376 | ₩20,562 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,176 | ₩21,350 | ₩20,732 | ₩21,243 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,230 | ₩21,336 | ₩20,429 | ₩21,069 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,309 | ₩21,270 | ₩20,189 | ₩21,176 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,282 | ₩20,589 | ₩20,242 | ₩20,309 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,949 | ₩21,149 | ₩20,349 | ₩20,416 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,349 | ₩21,189 | ₩20,215 | ₩20,989 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,789 | ₩20,856 | ₩20,309 | ₩20,389 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,242 | ₩20,762 | ₩20,142 | ₩20,709 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,776 | ₩20,776 | ₩20,122 | ₩20,189 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,776 | ₩21,003 | ₩20,496 | ₩20,722 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,429 | ₩21,003 | ₩20,429 | ₩20,976 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,735 | ₩20,629 | ₩19,735 | ₩20,229 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,748 | ₩20,202 | ₩19,295 | ₩20,042 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,496 | ₩20,509 | ₩19,735 | ₩19,735 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,722 | ₩20,869 | ₩19,500 | ₩20,589 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,949 | ₩20,242 | ₩19,335 | ₩19,668 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,415 | ₩20,302 | ₩19,121 | ₩19,989 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,948 | ₩19,568 | ₩18,621 | ₩19,361 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,734 | ₩19,415 | ₩18,547 | ₩18,894 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,574 | ₩19,295 | ₩18,067 | ₩18,921 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,321 | ₩20,416 | ₩18,534 | ₩18,708 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,120 | ₩19,108 | ₩18,067 | ₩19,014 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,186 | ₩17,987 | ₩17,040 | ₩17,934 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,613 | ₩17,160 | ₩16,306 | ₩17,066 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,066 | ₩16,533 | ₩15,705 | ₩16,426 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,026 | ₩16,152 | ₩15,825 | ₩16,012 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,332 | ₩16,346 | ₩16,032 | ₩16,066 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,919 | ₩16,459 | ₩15,852 | ₩16,346 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,413 | ₩16,433 | ₩15,879 | ₩16,092 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,599 | ₩16,813 | ₩16,319 | ₩16,546 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,799 | ₩17,100 | ₩16,593 | ₩16,666 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,560 | ₩17,774 | ₩16,813 | ₩17,066 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,334 | ₩18,587 | ₩17,507 | ₩17,587 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,161 | ₩18,507 | ₩18,014 | ₩18,454 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,561 | ₩18,561 | ₩18,027 | ₩18,094 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,788 | ₩19,121 | ₩18,267 | ₩18,321 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,694 | ₩18,868 | ₩18,387 | ₩18,734 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,454 | ₩19,061 | ₩18,341 | ₩18,761 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,161 | ₩18,801 | ₩17,927 | ₩18,481 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,680 | ₩18,147 | ₩17,680 | ₩18,080 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,521 | ₩18,634 | ₩17,867 | ₩18,000 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,001 | ₩19,201 | ₩18,467 | ₩18,547 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,801 | ₩18,948 | ₩18,374 | ₩18,934 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,961 | ₩19,335 | ₩18,708 | ₩18,854 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,281 | ₩19,295 | ₩18,721 | ₩18,774 | -2.63% | 108.6만 |
|---|