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 | ₩24,095 | ₩24,296 | ₩23,829 | ₩24,149 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,574 | ₩23,922 | ₩22,347 | ₩23,909 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,028 | ₩23,161 | ₩22,627 | ₩22,680 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,295 | ₩23,495 | ₩22,680 | ₩23,028 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,574 | ₩23,481 | ₩22,527 | ₩23,121 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,961 | ₩23,208 | ₩22,106 | ₩22,213 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,188 | ₩23,648 | ₩22,407 | ₩23,014 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,308 | ₩23,421 | ₩22,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,707 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,121 | ₩23,708 | ₩23,121 | ₩23,228 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,562 | ₩23,959 | ₩23,268 | ₩23,468 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,356 | ₩24,429 | ₩23,595 | ₩23,802 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,815 | ₩24,262 | ₩23,595 | ₩24,216 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,895 | ₩24,042 | ₩23,528 | ₩23,642 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,803 | ₩24,816 | ₩23,762 | ₩23,975 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,429 | ₩24,569 | ₩24,109 | ₩24,549 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,202 | ₩24,322 | ₩23,748 | ₩24,282 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,962 | ₩24,176 | ₩23,588 | ₩23,962 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,616 | ₩24,643 | ₩23,455 | ₩23,802 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,696 | ₩25,310 | ₩24,523 | ₩24,750 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,242 | ₩25,135 | ₩24,162 | ₩24,870 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,775 | ₩23,989 | ₩23,401 | ₩23,815 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,815 | ₩24,242 | ₩23,363 | ₩23,562 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,443 | ₩24,443 | ₩23,695 | ₩24,176 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,309 | ₩24,830 | ₩24,095 | ₩24,483 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,723 | ₩25,083 | ₩24,256 | ₩24,549 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,910 | ₩25,484 | ₩24,296 | ₩25,123 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,830 | ₩25,083 | ₩24,122 | ₩24,496 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,364 | ₩25,918 | ₩24,843 | ₩24,990 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,417 | ₩25,724 | ₩25,324 | ₩25,444 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,858 | ₩26,285 | ₩25,611 | ₩25,631 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,083 | ₩25,751 | ₩25,023 | ₩25,457 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,631 | ₩25,831 | ₩24,763 | ₩25,017 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,364 | ₩25,858 | ₩24,963 | ₩25,684 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,163 | ₩25,711 | ₩25,017 | ₩25,604 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,429 | ₩25,203 | ₩24,242 | ₩25,070 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,443 | ₩24,910 | ₩24,109 | ₩24,229 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,214 | ₩24,656 | ₩23,134 | ₩24,443 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,308 | ₩23,468 | ₩23,068 | ₩23,121 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,134 | ₩23,521 | ₩22,580 | ₩23,028 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,841 | ₩23,388 | ₩22,494 | ₩23,295 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,454 | ₩22,887 | ₩22,160 | ₩22,507 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,026 | ₩22,627 | ₩21,025 | ₩22,440 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,302 | ₩22,253 | ₩18,168 | ₩22,133 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,352 | ₩16,019 | ₩15,352 | ₩15,592 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,632 | ₩15,966 | ₩15,519 | ₩15,592 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,458 | ₩15,672 | ₩15,098 | ₩15,579 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,859 | ₩15,859 | ₩15,438 | ₩15,565 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,272 | ₩15,659 | ₩15,272 | ₩15,619 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,192 | ₩15,660 | ₩14,831 | ₩15,432 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,991 | ₩15,352 | ₩14,758 | ₩14,911 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,039 | ₩16,039 | ₩14,818 | ₩15,192 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,752 | ₩16,193 | ₩15,752 | ₩15,979 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,085 | ₩15,886 | ₩14,925 | ₩15,619 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,484 | ₩15,151 | ₩14,484 | ₩14,778 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,097 | ₩14,744 | ₩14,097 | ₩14,350 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,244 | ₩14,284 | ₩13,690 | ₩13,923 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,284 | ₩14,511 | ₩14,003 | ₩14,190 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,204 | ₩14,404 | ₩13,659 | ₩14,150 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,444 | ₩14,711 | ₩14,150 | ₩14,337 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,751 | ₩15,245 | ₩14,511 | ₩14,684 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,844 | ₩15,325 | ₩14,671 | ₩14,884 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,911 | ₩15,105 | ₩14,604 | ₩14,671 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,350 | ₩15,005 | ₩14,150 | ₩14,751 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,378 | ₩15,806 | ₩14,686 | ₩14,778 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,151 | ₩15,352 | ₩14,764 | ₩15,018 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,391 | ₩15,078 | ₩14,284 | ₩14,978 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,577 | ₩14,744 | ₩14,297 | ₩14,604 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,483 | ₩14,831 | ₩13,483 | ₩14,684 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,056 | ₩13,389 | ₩12,902 | ₩13,109 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,096 | ₩13,376 | ₩13,016 | ₩13,189 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,655 | ₩13,349 | ₩12,568 | ₩12,842 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,240 | ₩12,642 | ₩10,946 | ₩12,482 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,921 | ₩12,014 | ₩11,467 | ₩11,587 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,679 | ₩11,634 | ₩10,679 | ₩11,520 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,773 | ₩11,200 | ₩10,613 | ₩10,639 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,773 | ₩11,187 | ₩10,773 | ₩10,946 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,893 | ₩11,040 | ₩10,653 | ₩10,800 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,920 | ₩11,147 | ₩10,673 | ₩10,706 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,893 | ₩11,093 | ₩10,586 | ₩11,053 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,067 | ₩11,601 | ₩10,886 | ₩10,906 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,400 | ₩11,747 | ₩10,920 | ₩11,187 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,147 | ₩11,560 | ₩11,080 | ₩11,387 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,893 | ₩11,133 | ₩10,679 | ₩11,040 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,013 | ₩11,220 | ₩10,733 | ₩10,893 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,013 | ₩11,387 | ₩10,826 | ₩11,147 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩11,000 | ₩11,494 | ₩10,906 | ₩11,107 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,027 | ₩11,354 | ₩10,946 | ₩11,000 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,360 | ₩11,407 | ₩10,946 | ₩11,147 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,200 | ₩11,868 | ₩11,107 | ₩11,267 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,080 | ₩11,160 | ₩10,586 | ₩10,973 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,681 | ₩11,727 | ₩11,147 | ₩11,253 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,240 | ₩11,961 | ₩11,240 | ₩11,894 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,133 | ₩11,314 | ₩10,880 | ₩11,133 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,253 | ₩11,468 | ₩11,040 | ₩11,133 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,133 | ₩11,414 | ₩11,027 | ₩11,267 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,240 | ₩11,467 | ₩10,773 | ₩11,147 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,454 | ₩11,781 | ₩11,147 | ₩11,414 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,360 | ₩11,621 | ₩10,746 | ₩11,280 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,414 | ₩11,547 | ₩11,147 | ₩11,427 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,188 | ₩12,682 | ₩11,374 | ₩11,427 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,800 | ₩12,148 | ₩10,800 | ₩12,054 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,773 | ₩11,320 | ₩10,760 | ₩10,946 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,829 | ₩13,550 | ₩10,920 | ₩10,946 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,550 | ₩13,830 | ₩12,762 | ₩13,403 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,656 | ₩13,917 | ₩13,469 | ₩13,750 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,270 | ₩14,433 | ₩13,296 | ₩13,469 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,898 | ₩14,898 | ₩14,257 | ₩14,310 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,110 | ₩15,011 | ₩14,090 | ₩14,951 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,057 | ₩14,224 | ₩13,770 | ₩13,977 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,017 | ₩14,297 | ₩13,797 | ₩14,070 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,877 | ₩14,537 | ₩13,803 | ₩13,977 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,831 | ₩15,018 | ₩13,803 | ₩13,883 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,098 | ₩15,312 | ₩14,477 | ₩14,591 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,631 | ₩15,192 | ₩14,444 | ₩15,165 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,258 | ₩15,258 | ₩14,698 | ₩14,738 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,352 | ₩15,565 | ₩15,031 | ₩15,085 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,951 | ₩15,552 | ₩14,658 | ₩15,418 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,071 | ₩15,273 | ₩14,564 | ₩14,978 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,739 | ₩16,006 | ₩15,258 | ₩15,325 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,792 | ₩16,306 | ₩15,458 | ₩15,525 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,418 | ₩16,033 | ₩15,418 | ₩15,806 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,512 | ₩15,866 | ₩15,352 | ₩15,552 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,511 | ₩15,519 | ₩14,485 | ₩15,365 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,391 | ₩14,911 | ₩14,324 | ₩14,471 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,257 | ₩14,711 | ₩14,170 | ₩14,244 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,763 | ₩14,551 | ₩13,710 | ₩14,150 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,084 | ₩14,471 | ₩13,923 | ₩13,923 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,325 | ₩15,452 | ₩13,810 | ₩14,110 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,046 | ₩16,193 | ₩15,512 | ₩15,512 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,458 | ₩15,752 | ₩15,272 | ₩15,445 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,365 | ₩15,966 | ₩15,205 | ₩15,325 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,098 | ₩15,872 | ₩14,784 | ₩15,325 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,125 | ₩15,659 | ₩14,925 | ₩15,192 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,124 | ₩15,592 | ₩13,870 | ₩15,178 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,469 | ₩14,030 | ₩13,420 | ₩13,883 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,204 | ₩14,217 | ₩13,563 | ₩13,643 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,150 | ₩14,951 | ₩14,137 | ₩14,417 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,337 | ₩14,564 | ₩13,870 | ₩14,270 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,738 | ₩14,804 | ₩13,894 | ₩14,110 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,457 | ₩15,131 | ₩14,150 | ₩14,978 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,711 | ₩14,751 | ₩13,977 | ₩14,230 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,457 | ₩15,151 | ₩14,384 | ₩14,644 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,938 | ₩15,325 | ₩14,397 | ₩14,471 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,645 | ₩16,206 | ₩14,898 | ₩14,991 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,499 | ₩15,912 | ₩15,338 | ₩15,485 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,779 | ₩16,019 | ₩15,338 | ₩15,499 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,872 | ₩16,217 | ₩15,632 | ₩15,645 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,420 | ₩16,793 | ₩15,912 | ₩15,912 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,713 | ₩16,753 | ₩15,846 | ₩16,179 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,020 | ₩17,034 | ₩16,473 | ₩16,607 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,541 | ₩17,581 | ₩16,635 | ₩17,181 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,247 | ₩18,128 | ₩17,087 | ₩17,621 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,661 | ₩18,128 | ₩17,267 | ₩17,314 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,168 | ₩18,289 | ₩17,528 | ₩17,581 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,621 | ₩18,489 | ₩17,621 | ₩18,409 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,848 | ₩18,609 | ₩16,967 | ₩17,795 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,019 | ₩16,807 | ₩15,946 | ₩16,593 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,312 | ₩15,966 | ₩15,031 | ₩15,819 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,831 | ₩15,512 | ₩14,751 | ₩15,258 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,192 | ₩15,192 | ₩14,591 | ₩14,778 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,218 | ₩15,779 | ₩14,978 | ₩15,045 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,232 | ₩15,712 | ₩15,111 | ₩15,312 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,058 | ₩15,458 | ₩14,965 | ₩15,205 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,350 | ₩15,085 | ₩14,337 | ₩15,085 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,471 | ₩14,751 | ₩14,137 | ₩14,377 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,417 | ₩14,884 | ₩13,950 | ₩14,244 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,297 | ₩14,613 | ₩13,736 | ₩14,537 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,070 | ₩14,958 | ₩13,955 | ₩14,417 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,871 | ₩15,005 | ₩13,803 | ₩13,937 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,605 | ₩15,859 | ₩13,990 | ₩14,818 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,446 | ₩16,947 | ₩15,111 | ₩15,405 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,193 | ₩17,194 | ₩15,552 | ₩16,633 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,224 | ₩20,691 | ₩16,286 | ₩16,299 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,413 | ₩22,814 | ₩20,304 | ₩20,344 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,640 | ₩22,961 | ₩22,393 | ₩22,680 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,014 | ₩23,041 | ₩22,293 | ₩22,841 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,668 | ₩24,027 | ₩22,874 | ₩23,001 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,949 | ₩24,002 | ₩23,361 | ₩23,481 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,869 | ₩23,962 | ₩23,228 | ₩23,895 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,082 | ₩24,309 | ₩23,335 | ₩23,668 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,029 | ₩24,543 | ₩23,348 | ₩24,029 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,521 | ₩24,015 | ₩23,348 | ₩23,882 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,348 | ₩24,229 | ₩23,348 | ₩23,562 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,188 | ₩23,989 | ₩23,134 | ₩23,655 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,521 | ₩23,902 | ₩23,208 | ₩23,348 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,054 | ₩23,762 | ₩22,373 | ₩23,468 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,535 | ₩23,695 | ₩22,587 | ₩22,881 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,894 | ₩23,975 | ₩22,894 | ₩23,602 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,193 | ₩23,508 | ₩22,193 | ₩23,441 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,494 | ₩22,654 | ₩22,093 | ₩22,413 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,633 | ₩22,947 | ₩21,506 | ₩22,734 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,865 | ₩21,759 | ₩20,665 | ₩21,559 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,878 | ₩21,539 | ₩20,738 | ₩20,905 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,973 | ₩22,200 | ₩21,012 | ₩21,065 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,599 | ₩22,253 | ₩21,492 | ₩22,013 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,880 | ₩22,227 | ₩21,526 | ₩21,799 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,866 | ₩22,120 | ₩21,586 | ₩21,813 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,293 | ₩22,367 | ₩21,719 | ₩21,866 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,360 | ₩22,527 | ₩22,066 | ₩22,200 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,694 | ₩22,854 | ₩22,106 | ₩22,467 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩22,000 | ₩23,441 | ₩22,000 | ₩22,854 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,119 | ₩22,240 | ₩20,998 | ₩22,160 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,159 | ₩21,326 | ₩20,958 | ₩21,119 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,438 | ₩21,145 | ₩20,384 | ₩21,145 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,438 | ₩20,778 | ₩20,358 | ₩20,665 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,212 | ₩21,322 | ₩20,384 | ₩20,571 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,185 | ₩21,359 | ₩20,741 | ₩21,252 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,239 | ₩21,346 | ₩20,438 | ₩21,079 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,318 | ₩21,279 | ₩20,197 | ₩21,185 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,291 | ₩20,598 | ₩20,251 | ₩20,318 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,958 | ₩21,159 | ₩20,358 | ₩20,424 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,358 | ₩21,199 | ₩20,224 | ₩20,998 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,798 | ₩20,865 | ₩20,318 | ₩20,398 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,251 | ₩20,772 | ₩20,151 | ₩20,718 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,785 | ₩20,785 | ₩20,131 | ₩20,197 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,785 | ₩21,012 | ₩20,505 | ₩20,731 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,438 | ₩21,012 | ₩20,438 | ₩20,985 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,744 | ₩20,638 | ₩19,744 | ₩20,238 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,757 | ₩20,211 | ₩19,303 | ₩20,051 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,505 | ₩20,518 | ₩19,744 | ₩19,744 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,730 | ₩20,878 | ₩19,509 | ₩20,598 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,957 | ₩20,251 | ₩19,343 | ₩19,677 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,423 | ₩20,311 | ₩19,130 | ₩19,997 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,956 | ₩19,577 | ₩18,629 | ₩19,370 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,742 | ₩19,423 | ₩18,556 | ₩18,903 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,582 | ₩19,303 | ₩18,075 | ₩18,929 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,330 | ₩20,424 | ₩18,542 | ₩18,716 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,128 | ₩19,116 | ₩18,075 | ₩19,023 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,194 | ₩17,995 | ₩17,047 | ₩17,941 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,620 | ₩17,167 | ₩16,313 | ₩17,074 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,073 | ₩16,540 | ₩15,712 | ₩16,433 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,033 | ₩16,159 | ₩15,832 | ₩16,019 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,340 | ₩16,353 | ₩16,039 | ₩16,073 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,926 | ₩16,466 | ₩15,859 | ₩16,353 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,420 | ₩16,440 | ₩15,886 | ₩16,099 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,607 | ₩16,820 | ₩16,326 | ₩16,553 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,807 | ₩17,107 | ₩16,600 | ₩16,673 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,568 | ₩17,781 | ₩16,820 | ₩17,074 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,342 | ₩18,596 | ₩17,514 | ₩17,594 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,168 | ₩18,515 | ₩18,022 | ₩18,462 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,569 | ₩18,569 | ₩18,035 | ₩18,102 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,796 | ₩19,130 | ₩18,275 | ₩18,329 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,702 | ₩18,876 | ₩18,395 | ₩18,742 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,462 | ₩19,069 | ₩18,349 | ₩18,769 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,168 | ₩18,809 | ₩17,935 | ₩18,489 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,688 | ₩18,155 | ₩17,688 | ₩18,088 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,529 | ₩18,642 | ₩17,875 | ₩18,008 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,009 | ₩19,210 | ₩18,475 | ₩18,556 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,809 | ₩18,956 | ₩18,382 | ₩18,943 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,969 | ₩19,343 | ₩18,716 | ₩18,863 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,290 | ₩19,303 | ₩18,729 | ₩18,782 | -2.63% | 108.6만 |
|---|