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 | ₩24,087 | ₩24,288 | ₩23,820 | ₩24,141 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,566 | ₩23,914 | ₩22,339 | ₩23,901 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,020 | ₩23,153 | ₩22,619 | ₩22,673 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,287 | ₩23,487 | ₩22,673 | ₩23,020 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,566 | ₩23,474 | ₩22,519 | ₩23,113 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,953 | ₩23,200 | ₩22,099 | ₩22,206 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,180 | ₩23,640 | ₩22,399 | ₩23,006 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,300 | ₩23,413 | ₩22,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,700 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,113 | ₩23,700 | ₩23,113 | ₩23,220 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,554 | ₩23,951 | ₩23,260 | ₩23,460 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,348 | ₩24,421 | ₩23,587 | ₩23,794 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,807 | ₩24,254 | ₩23,587 | ₩24,207 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,887 | ₩24,034 | ₩23,520 | ₩23,634 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,795 | ₩24,808 | ₩23,754 | ₩23,967 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,421 | ₩24,561 | ₩24,101 | ₩24,541 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,194 | ₩24,314 | ₩23,740 | ₩24,274 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,954 | ₩24,167 | ₩23,580 | ₩23,954 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,608 | ₩24,634 | ₩23,447 | ₩23,794 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,688 | ₩25,302 | ₩24,514 | ₩24,741 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,234 | ₩25,127 | ₩24,154 | ₩24,861 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,767 | ₩23,981 | ₩23,393 | ₩23,807 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,807 | ₩24,234 | ₩23,355 | ₩23,554 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,434 | ₩24,434 | ₩23,687 | ₩24,167 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,301 | ₩24,821 | ₩24,087 | ₩24,474 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,715 | ₩25,075 | ₩24,248 | ₩24,541 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,901 | ₩25,475 | ₩24,288 | ₩25,115 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,821 | ₩25,075 | ₩24,114 | ₩24,488 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,355 | ₩25,909 | ₩24,835 | ₩24,981 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,409 | ₩25,715 | ₩25,315 | ₩25,435 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,849 | ₩26,276 | ₩25,602 | ₩25,622 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,075 | ₩25,742 | ₩25,015 | ₩25,449 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,622 | ₩25,822 | ₩24,755 | ₩25,008 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,355 | ₩25,849 | ₩24,955 | ₩25,675 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,155 | ₩25,702 | ₩25,008 | ₩25,595 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,421 | ₩25,195 | ₩24,234 | ₩25,062 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,434 | ₩24,901 | ₩24,101 | ₩24,221 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,207 | ₩24,648 | ₩23,127 | ₩24,434 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,300 | ₩23,460 | ₩23,060 | ₩23,113 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,127 | ₩23,514 | ₩22,573 | ₩23,020 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,833 | ₩23,380 | ₩22,486 | ₩23,287 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,446 | ₩22,880 | ₩22,152 | ₩22,499 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,019 | ₩22,619 | ₩21,018 | ₩22,433 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,296 | ₩22,246 | ₩18,162 | ₩22,126 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,347 | ₩16,014 | ₩15,347 | ₩15,587 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,627 | ₩15,960 | ₩15,513 | ₩15,587 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,453 | ₩15,667 | ₩15,093 | ₩15,573 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,854 | ₩15,854 | ₩15,433 | ₩15,560 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,266 | ₩15,653 | ₩15,266 | ₩15,613 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,186 | ₩15,655 | ₩14,826 | ₩15,427 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,986 | ₩15,347 | ₩14,753 | ₩14,906 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,034 | ₩16,034 | ₩14,813 | ₩15,186 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,747 | ₩16,187 | ₩15,747 | ₩15,974 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,080 | ₩15,880 | ₩14,919 | ₩15,613 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,479 | ₩15,146 | ₩14,479 | ₩14,773 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,092 | ₩14,739 | ₩14,092 | ₩14,346 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,239 | ₩14,279 | ₩13,685 | ₩13,919 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,279 | ₩14,506 | ₩13,999 | ₩14,186 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,199 | ₩14,399 | ₩13,654 | ₩14,145 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,439 | ₩14,706 | ₩14,145 | ₩14,332 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,746 | ₩15,240 | ₩14,506 | ₩14,679 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,839 | ₩15,320 | ₩14,666 | ₩14,879 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,906 | ₩15,100 | ₩14,599 | ₩14,666 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,346 | ₩15,000 | ₩14,145 | ₩14,746 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,373 | ₩15,800 | ₩14,681 | ₩14,773 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,146 | ₩15,347 | ₩14,759 | ₩15,013 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,386 | ₩15,073 | ₩14,279 | ₩14,973 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,573 | ₩14,739 | ₩14,292 | ₩14,599 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,478 | ₩14,826 | ₩13,478 | ₩14,679 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,051 | ₩13,385 | ₩12,898 | ₩13,105 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,091 | ₩13,371 | ₩13,011 | ₩13,185 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,651 | ₩13,345 | ₩12,564 | ₩12,838 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,236 | ₩12,638 | ₩10,943 | ₩12,477 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,917 | ₩12,010 | ₩11,463 | ₩11,583 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,676 | ₩11,630 | ₩10,676 | ₩11,517 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,769 | ₩11,196 | ₩10,609 | ₩10,636 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,769 | ₩11,183 | ₩10,769 | ₩10,943 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,889 | ₩11,036 | ₩10,649 | ₩10,796 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,916 | ₩11,143 | ₩10,669 | ₩10,703 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,889 | ₩11,090 | ₩10,582 | ₩11,049 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,063 | ₩11,597 | ₩10,883 | ₩10,903 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,396 | ₩11,743 | ₩10,916 | ₩11,183 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,143 | ₩11,557 | ₩11,076 | ₩11,383 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,889 | ₩11,130 | ₩10,676 | ₩11,036 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,009 | ₩11,216 | ₩10,729 | ₩10,889 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,009 | ₩11,383 | ₩10,823 | ₩11,143 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩10,996 | ₩11,490 | ₩10,903 | ₩11,103 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,023 | ₩11,350 | ₩10,943 | ₩10,996 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,356 | ₩11,403 | ₩10,943 | ₩11,143 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,196 | ₩11,864 | ₩11,103 | ₩11,263 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,076 | ₩11,156 | ₩10,582 | ₩10,969 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,677 | ₩11,723 | ₩11,143 | ₩11,250 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,236 | ₩11,957 | ₩11,236 | ₩11,890 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,130 | ₩11,310 | ₩10,876 | ₩11,130 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,250 | ₩11,465 | ₩11,036 | ₩11,130 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,130 | ₩11,410 | ₩11,023 | ₩11,263 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,236 | ₩11,463 | ₩10,769 | ₩11,143 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,450 | ₩11,777 | ₩11,143 | ₩11,410 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,356 | ₩11,617 | ₩10,743 | ₩11,276 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,410 | ₩11,543 | ₩11,143 | ₩11,423 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,184 | ₩12,678 | ₩11,370 | ₩11,423 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,796 | ₩12,144 | ₩10,796 | ₩12,050 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,769 | ₩11,316 | ₩10,756 | ₩10,943 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,824 | ₩13,545 | ₩10,916 | ₩10,943 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,545 | ₩13,825 | ₩12,758 | ₩13,398 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,652 | ₩13,912 | ₩13,465 | ₩13,745 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,266 | ₩14,428 | ₩13,291 | ₩13,465 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,893 | ₩14,893 | ₩14,252 | ₩14,306 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,105 | ₩15,006 | ₩14,085 | ₩14,946 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,052 | ₩14,219 | ₩13,765 | ₩13,972 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,012 | ₩14,292 | ₩13,792 | ₩14,065 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,872 | ₩14,532 | ₩13,799 | ₩13,972 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,826 | ₩15,013 | ₩13,799 | ₩13,879 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,093 | ₩15,306 | ₩14,472 | ₩14,586 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,626 | ₩15,186 | ₩14,439 | ₩15,160 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,253 | ₩15,253 | ₩14,693 | ₩14,733 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,347 | ₩15,560 | ₩15,026 | ₩15,080 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,946 | ₩15,547 | ₩14,653 | ₩15,413 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,066 | ₩15,268 | ₩14,559 | ₩14,973 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,734 | ₩16,000 | ₩15,253 | ₩15,320 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,787 | ₩16,301 | ₩15,453 | ₩15,520 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,413 | ₩16,027 | ₩15,413 | ₩15,800 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,507 | ₩15,860 | ₩15,347 | ₩15,547 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,506 | ₩15,513 | ₩14,480 | ₩15,360 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,386 | ₩14,906 | ₩14,319 | ₩14,466 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,252 | ₩14,706 | ₩14,166 | ₩14,239 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,758 | ₩14,546 | ₩13,705 | ₩14,145 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,079 | ₩14,466 | ₩13,919 | ₩13,919 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,320 | ₩15,447 | ₩13,805 | ₩14,105 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,040 | ₩16,187 | ₩15,507 | ₩15,507 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,453 | ₩15,747 | ₩15,266 | ₩15,440 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,360 | ₩15,960 | ₩15,200 | ₩15,320 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,093 | ₩15,867 | ₩14,779 | ₩15,320 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,120 | ₩15,653 | ₩14,919 | ₩15,186 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,119 | ₩15,587 | ₩13,865 | ₩15,173 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,465 | ₩14,025 | ₩13,416 | ₩13,879 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,199 | ₩14,212 | ₩13,558 | ₩13,638 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,145 | ₩14,946 | ₩14,132 | ₩14,412 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,332 | ₩14,559 | ₩13,865 | ₩14,266 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,733 | ₩14,799 | ₩13,889 | ₩14,105 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,452 | ₩15,126 | ₩14,145 | ₩14,973 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,706 | ₩14,746 | ₩13,972 | ₩14,226 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,452 | ₩15,146 | ₩14,379 | ₩14,639 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,933 | ₩15,320 | ₩14,392 | ₩14,466 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,640 | ₩16,201 | ₩14,893 | ₩14,986 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,493 | ₩15,907 | ₩15,333 | ₩15,480 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,774 | ₩16,014 | ₩15,333 | ₩15,493 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,867 | ₩16,211 | ₩15,627 | ₩15,640 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,414 | ₩16,788 | ₩15,907 | ₩15,907 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,708 | ₩16,748 | ₩15,840 | ₩16,174 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,015 | ₩17,028 | ₩16,467 | ₩16,601 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,535 | ₩17,575 | ₩16,629 | ₩17,175 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,241 | ₩18,122 | ₩17,081 | ₩17,615 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,655 | ₩18,122 | ₩17,261 | ₩17,308 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,162 | ₩18,282 | ₩17,522 | ₩17,575 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,615 | ₩18,483 | ₩17,615 | ₩18,402 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,842 | ₩18,603 | ₩16,961 | ₩17,789 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,014 | ₩16,801 | ₩15,940 | ₩16,588 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,306 | ₩15,960 | ₩15,026 | ₩15,814 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,826 | ₩15,507 | ₩14,746 | ₩15,253 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,186 | ₩15,186 | ₩14,586 | ₩14,773 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,213 | ₩15,774 | ₩14,973 | ₩15,040 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,226 | ₩15,707 | ₩15,106 | ₩15,306 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,053 | ₩15,453 | ₩14,960 | ₩15,200 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,346 | ₩15,080 | ₩14,332 | ₩15,080 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,466 | ₩14,746 | ₩14,132 | ₩14,372 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,412 | ₩14,879 | ₩13,945 | ₩14,239 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,292 | ₩14,609 | ₩13,732 | ₩14,532 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,065 | ₩14,953 | ₩13,951 | ₩14,412 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,866 | ₩15,000 | ₩13,799 | ₩13,932 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,600 | ₩15,854 | ₩13,985 | ₩14,813 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,441 | ₩16,941 | ₩15,106 | ₩15,400 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,187 | ₩17,188 | ₩15,547 | ₩16,628 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,217 | ₩20,684 | ₩16,281 | ₩16,294 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,406 | ₩22,806 | ₩20,297 | ₩20,337 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,633 | ₩22,953 | ₩22,386 | ₩22,673 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,006 | ₩23,033 | ₩22,286 | ₩22,833 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,660 | ₩24,019 | ₩22,866 | ₩22,993 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,941 | ₩23,994 | ₩23,353 | ₩23,474 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,861 | ₩23,954 | ₩23,220 | ₩23,887 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,074 | ₩24,301 | ₩23,327 | ₩23,660 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,021 | ₩24,534 | ₩23,340 | ₩24,021 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,514 | ₩24,007 | ₩23,340 | ₩23,874 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,340 | ₩24,221 | ₩23,340 | ₩23,554 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,180 | ₩23,981 | ₩23,127 | ₩23,647 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,514 | ₩23,894 | ₩23,200 | ₩23,340 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,046 | ₩23,754 | ₩22,366 | ₩23,460 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,527 | ₩23,687 | ₩22,579 | ₩22,873 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,886 | ₩23,967 | ₩22,886 | ₩23,594 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,186 | ₩23,500 | ₩22,186 | ₩23,433 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,486 | ₩22,646 | ₩22,086 | ₩22,406 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,625 | ₩22,940 | ₩21,498 | ₩22,726 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,858 | ₩21,752 | ₩20,658 | ₩21,552 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,871 | ₩21,532 | ₩20,731 | ₩20,898 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,966 | ₩22,192 | ₩21,005 | ₩21,058 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,592 | ₩22,246 | ₩21,485 | ₩22,006 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,872 | ₩22,219 | ₩21,518 | ₩21,792 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,859 | ₩22,112 | ₩21,579 | ₩21,805 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,286 | ₩22,359 | ₩21,712 | ₩21,859 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,353 | ₩22,519 | ₩22,059 | ₩22,192 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,686 | ₩22,846 | ₩22,099 | ₩22,459 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩21,992 | ₩23,433 | ₩21,992 | ₩22,846 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,111 | ₩22,232 | ₩20,991 | ₩22,152 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,152 | ₩21,318 | ₩20,951 | ₩21,111 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,431 | ₩21,138 | ₩20,378 | ₩21,138 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,431 | ₩20,771 | ₩20,351 | ₩20,658 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,205 | ₩21,314 | ₩20,378 | ₩20,564 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,178 | ₩21,352 | ₩20,734 | ₩21,245 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,232 | ₩21,338 | ₩20,431 | ₩21,071 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,311 | ₩21,272 | ₩20,191 | ₩21,178 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,284 | ₩20,591 | ₩20,244 | ₩20,311 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,951 | ₩21,152 | ₩20,351 | ₩20,418 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,351 | ₩21,192 | ₩20,217 | ₩20,991 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,791 | ₩20,858 | ₩20,311 | ₩20,391 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,244 | ₩20,765 | ₩20,144 | ₩20,711 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,778 | ₩20,778 | ₩20,124 | ₩20,191 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,778 | ₩21,005 | ₩20,498 | ₩20,724 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,431 | ₩21,005 | ₩20,431 | ₩20,978 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,737 | ₩20,631 | ₩19,737 | ₩20,231 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,750 | ₩20,204 | ₩19,297 | ₩20,044 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,498 | ₩20,511 | ₩19,737 | ₩19,737 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,724 | ₩20,871 | ₩19,502 | ₩20,591 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,950 | ₩20,244 | ₩19,337 | ₩19,670 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,417 | ₩20,304 | ₩19,123 | ₩19,991 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,950 | ₩19,570 | ₩18,623 | ₩19,363 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,736 | ₩19,417 | ₩18,549 | ₩18,896 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,576 | ₩19,297 | ₩18,069 | ₩18,923 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,323 | ₩20,418 | ₩18,536 | ₩18,709 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,122 | ₩19,110 | ₩18,069 | ₩19,016 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,188 | ₩17,989 | ₩17,041 | ₩17,935 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,614 | ₩17,161 | ₩16,307 | ₩17,068 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,067 | ₩16,534 | ₩15,707 | ₩16,427 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,027 | ₩16,154 | ₩15,827 | ₩16,014 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,334 | ₩16,347 | ₩16,034 | ₩16,067 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,920 | ₩16,461 | ₩15,854 | ₩16,347 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,414 | ₩16,434 | ₩15,880 | ₩16,094 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,601 | ₩16,814 | ₩16,321 | ₩16,548 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,801 | ₩17,101 | ₩16,594 | ₩16,668 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,562 | ₩17,775 | ₩16,814 | ₩17,068 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,336 | ₩18,589 | ₩17,508 | ₩17,588 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,162 | ₩18,509 | ₩18,015 | ₩18,456 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,563 | ₩18,563 | ₩18,029 | ₩18,096 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,789 | ₩19,123 | ₩18,269 | ₩18,322 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,696 | ₩18,870 | ₩18,389 | ₩18,736 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,456 | ₩19,063 | ₩18,342 | ₩18,763 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,162 | ₩18,803 | ₩17,929 | ₩18,483 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,682 | ₩18,149 | ₩17,682 | ₩18,082 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,523 | ₩18,636 | ₩17,869 | ₩18,002 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,003 | ₩19,203 | ₩18,469 | ₩18,549 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,803 | ₩18,950 | ₩18,376 | ₩18,936 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,963 | ₩19,337 | ₩18,709 | ₩18,856 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,283 | ₩19,297 | ₩18,723 | ₩18,776 | -2.63% | 108.6만 |
|---|