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 | ₩24,104 | ₩24,304 | ₩23,837 | ₩24,157 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,581 | ₩23,930 | ₩22,354 | ₩23,917 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,035 | ₩23,169 | ₩22,635 | ₩22,688 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,302 | ₩23,503 | ₩22,688 | ₩23,035 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,581 | ₩23,489 | ₩22,535 | ₩23,129 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,969 | ₩23,216 | ₩22,114 | ₩22,221 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,196 | ₩23,656 | ₩22,414 | ₩23,022 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,316 | ₩23,429 | ₩22,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,715 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,129 | ₩23,716 | ₩23,129 | ₩23,236 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,569 | ₩23,967 | ₩23,276 | ₩23,476 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,364 | ₩24,437 | ₩23,603 | ₩23,810 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,823 | ₩24,271 | ₩23,603 | ₩24,224 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,903 | ₩24,050 | ₩23,536 | ₩23,650 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,811 | ₩24,825 | ₩23,770 | ₩23,983 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,437 | ₩24,578 | ₩24,117 | ₩24,558 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,210 | ₩24,331 | ₩23,756 | ₩24,291 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,970 | ₩24,184 | ₩23,596 | ₩23,970 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,624 | ₩24,651 | ₩23,463 | ₩23,810 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,705 | ₩25,319 | ₩24,531 | ₩24,758 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,251 | ₩25,144 | ₩24,170 | ₩24,878 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,783 | ₩23,997 | ₩23,409 | ₩23,823 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,823 | ₩24,251 | ₩23,370 | ₩23,569 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,451 | ₩24,451 | ₩23,703 | ₩24,184 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,317 | ₩24,838 | ₩24,104 | ₩24,491 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,731 | ₩25,092 | ₩24,264 | ₩24,558 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,918 | ₩25,492 | ₩24,304 | ₩25,132 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,838 | ₩25,092 | ₩24,130 | ₩24,504 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,372 | ₩25,926 | ₩24,851 | ₩24,998 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,426 | ₩25,733 | ₩25,332 | ₩25,452 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,866 | ₩26,294 | ₩25,619 | ₩25,639 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,092 | ₩25,759 | ₩25,032 | ₩25,466 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,639 | ₩25,840 | ₩24,771 | ₩25,025 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,372 | ₩25,866 | ₩24,972 | ₩25,693 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,172 | ₩25,719 | ₩25,025 | ₩25,613 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,437 | ₩25,212 | ₩24,251 | ₩25,078 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,451 | ₩24,918 | ₩24,117 | ₩24,237 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,222 | ₩24,664 | ₩23,142 | ₩24,451 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,316 | ₩23,476 | ₩23,075 | ₩23,129 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,142 | ₩23,529 | ₩22,588 | ₩23,035 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,848 | ₩23,396 | ₩22,501 | ₩23,302 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,461 | ₩22,895 | ₩22,167 | ₩22,515 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,034 | ₩22,635 | ₩21,032 | ₩22,448 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,308 | ₩22,261 | ₩18,175 | ₩22,141 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,357 | ₩16,025 | ₩15,357 | ₩15,597 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,637 | ₩15,971 | ₩15,524 | ₩15,597 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,464 | ₩15,677 | ₩15,103 | ₩15,584 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,864 | ₩15,864 | ₩15,444 | ₩15,571 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,277 | ₩15,664 | ₩15,277 | ₩15,624 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,197 | ₩15,665 | ₩14,836 | ₩15,437 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,996 | ₩15,357 | ₩14,763 | ₩14,916 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,045 | ₩16,045 | ₩14,823 | ₩15,197 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,757 | ₩16,198 | ₩15,757 | ₩15,984 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,090 | ₩15,891 | ₩14,930 | ₩15,624 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,489 | ₩15,157 | ₩14,489 | ₩14,783 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,102 | ₩14,749 | ₩14,102 | ₩14,355 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,249 | ₩14,289 | ₩13,694 | ₩13,928 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,289 | ₩14,516 | ₩14,008 | ₩14,195 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,208 | ₩14,409 | ₩13,664 | ₩14,155 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,449 | ₩14,716 | ₩14,155 | ₩14,342 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,756 | ₩15,250 | ₩14,516 | ₩14,689 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,849 | ₩15,330 | ₩14,676 | ₩14,889 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,916 | ₩15,110 | ₩14,609 | ₩14,676 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,355 | ₩15,010 | ₩14,155 | ₩14,756 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,384 | ₩15,811 | ₩14,691 | ₩14,783 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,157 | ₩15,357 | ₩14,769 | ₩15,023 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,395 | ₩15,083 | ₩14,289 | ₩14,983 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,582 | ₩14,749 | ₩14,302 | ₩14,609 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,487 | ₩14,836 | ₩13,487 | ₩14,689 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,060 | ₩13,394 | ₩12,906 | ₩13,113 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,100 | ₩13,381 | ₩13,020 | ₩13,194 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,659 | ₩13,354 | ₩12,573 | ₩12,846 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,244 | ₩12,646 | ₩10,950 | ₩12,486 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,925 | ₩12,018 | ₩11,471 | ₩11,591 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,683 | ₩11,638 | ₩10,683 | ₩11,524 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,777 | ₩11,204 | ₩10,616 | ₩10,643 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,777 | ₩11,190 | ₩10,777 | ₩10,950 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,897 | ₩11,044 | ₩10,656 | ₩10,803 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,923 | ₩11,150 | ₩10,676 | ₩10,710 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,897 | ₩11,097 | ₩10,590 | ₩11,057 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,070 | ₩11,604 | ₩10,890 | ₩10,910 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,404 | ₩11,751 | ₩10,923 | ₩11,190 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,150 | ₩11,564 | ₩11,084 | ₩11,391 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,897 | ₩11,137 | ₩10,683 | ₩11,044 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,017 | ₩11,224 | ₩10,736 | ₩10,897 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,017 | ₩11,391 | ₩10,830 | ₩11,150 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩11,004 | ₩11,498 | ₩10,910 | ₩11,110 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,030 | ₩11,357 | ₩10,950 | ₩11,004 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,364 | ₩11,411 | ₩10,950 | ₩11,150 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,204 | ₩11,872 | ₩11,110 | ₩11,271 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,084 | ₩11,164 | ₩10,590 | ₩10,977 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,685 | ₩11,731 | ₩11,150 | ₩11,257 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,244 | ₩11,965 | ₩11,244 | ₩11,898 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,137 | ₩11,317 | ₩10,883 | ₩11,137 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,257 | ₩11,472 | ₩11,044 | ₩11,137 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,137 | ₩11,417 | ₩11,030 | ₩11,271 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,244 | ₩11,471 | ₩10,777 | ₩11,150 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,458 | ₩11,785 | ₩11,150 | ₩11,417 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,364 | ₩11,624 | ₩10,750 | ₩11,284 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,417 | ₩11,551 | ₩11,150 | ₩11,431 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,192 | ₩12,686 | ₩11,377 | ₩11,431 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,803 | ₩12,152 | ₩10,803 | ₩12,058 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,777 | ₩11,324 | ₩10,763 | ₩10,950 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,833 | ₩13,554 | ₩10,923 | ₩10,950 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,554 | ₩13,835 | ₩12,766 | ₩13,407 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,661 | ₩13,921 | ₩13,474 | ₩13,754 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,275 | ₩14,438 | ₩13,300 | ₩13,474 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,903 | ₩14,903 | ₩14,262 | ₩14,315 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,115 | ₩15,016 | ₩14,095 | ₩14,956 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,062 | ₩14,228 | ₩13,774 | ₩13,981 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,021 | ₩14,302 | ₩13,801 | ₩14,075 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,881 | ₩14,542 | ₩13,808 | ₩13,981 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,836 | ₩15,023 | ₩13,808 | ₩13,888 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,103 | ₩15,317 | ₩14,482 | ₩14,596 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,636 | ₩15,197 | ₩14,449 | ₩15,170 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,263 | ₩15,263 | ₩14,703 | ₩14,743 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,357 | ₩15,571 | ₩15,036 | ₩15,090 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,956 | ₩15,557 | ₩14,662 | ₩15,424 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,076 | ₩15,278 | ₩14,569 | ₩14,983 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,744 | ₩16,011 | ₩15,263 | ₩15,330 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,798 | ₩16,312 | ₩15,464 | ₩15,530 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,424 | ₩16,038 | ₩15,424 | ₩15,811 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,517 | ₩15,871 | ₩15,357 | ₩15,557 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,516 | ₩15,524 | ₩14,490 | ₩15,370 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,395 | ₩14,916 | ₩14,329 | ₩14,476 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,262 | ₩14,716 | ₩14,175 | ₩14,249 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,768 | ₩14,556 | ₩13,714 | ₩14,155 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,088 | ₩14,476 | ₩13,928 | ₩13,928 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,330 | ₩15,457 | ₩13,815 | ₩14,115 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,051 | ₩16,198 | ₩15,517 | ₩15,517 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,464 | ₩15,757 | ₩15,277 | ₩15,450 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,370 | ₩15,971 | ₩15,210 | ₩15,330 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,103 | ₩15,878 | ₩14,789 | ₩15,330 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,130 | ₩15,664 | ₩14,930 | ₩15,197 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,128 | ₩15,597 | ₩13,875 | ₩15,183 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,474 | ₩14,035 | ₩13,425 | ₩13,888 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,208 | ₩14,222 | ₩13,567 | ₩13,648 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,155 | ₩14,956 | ₩14,142 | ₩14,422 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,342 | ₩14,569 | ₩13,875 | ₩14,275 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,743 | ₩14,809 | ₩13,899 | ₩14,115 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,462 | ₩15,137 | ₩14,155 | ₩14,983 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,716 | ₩14,756 | ₩13,981 | ₩14,235 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,462 | ₩15,157 | ₩14,389 | ₩14,649 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,943 | ₩15,330 | ₩14,402 | ₩14,476 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,651 | ₩16,212 | ₩14,903 | ₩14,996 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,504 | ₩15,918 | ₩15,344 | ₩15,490 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,784 | ₩16,025 | ₩15,344 | ₩15,504 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,878 | ₩16,222 | ₩15,637 | ₩15,651 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,425 | ₩16,799 | ₩15,918 | ₩15,918 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,719 | ₩16,759 | ₩15,851 | ₩16,185 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,026 | ₩17,039 | ₩16,479 | ₩16,612 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,547 | ₩17,587 | ₩16,640 | ₩17,186 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,253 | ₩18,134 | ₩17,093 | ₩17,627 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,667 | ₩18,134 | ₩17,273 | ₩17,320 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,175 | ₩18,295 | ₩17,534 | ₩17,587 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,627 | ₩18,495 | ₩17,627 | ₩18,415 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,854 | ₩18,615 | ₩16,973 | ₩17,801 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,025 | ₩16,812 | ₩15,951 | ₩16,599 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,317 | ₩15,971 | ₩15,036 | ₩15,824 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,836 | ₩15,517 | ₩14,756 | ₩15,263 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,197 | ₩15,197 | ₩14,596 | ₩14,783 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,223 | ₩15,784 | ₩14,983 | ₩15,050 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,237 | ₩15,717 | ₩15,117 | ₩15,317 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,063 | ₩15,464 | ₩14,970 | ₩15,210 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,355 | ₩15,090 | ₩14,342 | ₩15,090 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,476 | ₩14,756 | ₩14,142 | ₩14,382 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,422 | ₩14,889 | ₩13,955 | ₩14,249 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,302 | ₩14,618 | ₩13,741 | ₩14,542 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,075 | ₩14,963 | ₩13,960 | ₩14,422 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,876 | ₩15,010 | ₩13,808 | ₩13,941 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,611 | ₩15,864 | ₩13,995 | ₩14,823 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,452 | ₩16,953 | ₩15,117 | ₩15,410 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,198 | ₩17,200 | ₩15,557 | ₩16,639 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,231 | ₩20,698 | ₩16,292 | ₩16,305 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,421 | ₩22,822 | ₩20,311 | ₩20,351 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,648 | ₩22,969 | ₩22,401 | ₩22,688 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,022 | ₩23,049 | ₩22,301 | ₩22,848 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,676 | ₩24,036 | ₩22,882 | ₩23,009 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,957 | ₩24,010 | ₩23,369 | ₩23,489 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,877 | ₩23,970 | ₩23,236 | ₩23,903 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,090 | ₩24,317 | ₩23,342 | ₩23,676 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,037 | ₩24,551 | ₩23,356 | ₩24,037 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,529 | ₩24,023 | ₩23,356 | ₩23,890 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,356 | ₩24,237 | ₩23,356 | ₩23,569 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,196 | ₩23,997 | ₩23,142 | ₩23,663 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,529 | ₩23,910 | ₩23,216 | ₩23,356 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,062 | ₩23,770 | ₩22,381 | ₩23,476 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,543 | ₩23,703 | ₩22,595 | ₩22,888 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,902 | ₩23,983 | ₩22,902 | ₩23,610 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,201 | ₩23,516 | ₩22,201 | ₩23,449 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,501 | ₩22,661 | ₩22,101 | ₩22,421 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,640 | ₩22,955 | ₩21,513 | ₩22,742 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,872 | ₩21,767 | ₩20,672 | ₩21,566 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,885 | ₩21,546 | ₩20,745 | ₩20,912 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,980 | ₩22,207 | ₩21,019 | ₩21,072 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,606 | ₩22,261 | ₩21,500 | ₩22,020 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,887 | ₩22,234 | ₩21,533 | ₩21,807 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,874 | ₩22,127 | ₩21,593 | ₩21,820 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,301 | ₩22,374 | ₩21,727 | ₩21,874 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,368 | ₩22,535 | ₩22,074 | ₩22,207 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,701 | ₩22,862 | ₩22,114 | ₩22,474 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩22,007 | ₩23,449 | ₩22,007 | ₩22,862 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,126 | ₩22,247 | ₩21,006 | ₩22,167 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,166 | ₩21,333 | ₩20,965 | ₩21,126 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,445 | ₩21,152 | ₩20,391 | ₩21,152 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,445 | ₩20,785 | ₩20,365 | ₩20,672 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,219 | ₩21,329 | ₩20,391 | ₩20,578 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,192 | ₩21,366 | ₩20,748 | ₩21,259 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,246 | ₩21,353 | ₩20,445 | ₩21,086 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,324 | ₩21,286 | ₩20,204 | ₩21,192 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,298 | ₩20,605 | ₩20,258 | ₩20,324 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,965 | ₩21,166 | ₩20,365 | ₩20,431 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,365 | ₩21,206 | ₩20,231 | ₩21,006 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,805 | ₩20,872 | ₩20,324 | ₩20,405 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,258 | ₩20,779 | ₩20,158 | ₩20,725 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,792 | ₩20,792 | ₩20,138 | ₩20,204 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,792 | ₩21,019 | ₩20,511 | ₩20,738 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,445 | ₩21,019 | ₩20,445 | ₩20,992 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,750 | ₩20,645 | ₩19,750 | ₩20,244 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,764 | ₩20,218 | ₩19,310 | ₩20,057 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,511 | ₩20,525 | ₩19,750 | ₩19,750 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,737 | ₩20,885 | ₩19,515 | ₩20,605 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,964 | ₩20,258 | ₩19,350 | ₩19,684 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,430 | ₩20,318 | ₩19,136 | ₩20,004 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,962 | ₩19,583 | ₩18,635 | ₩19,376 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,749 | ₩19,430 | ₩18,562 | ₩18,909 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,588 | ₩19,310 | ₩18,081 | ₩18,936 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,336 | ₩20,431 | ₩18,548 | ₩18,722 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,134 | ₩19,123 | ₩18,081 | ₩19,029 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,200 | ₩18,001 | ₩17,053 | ₩17,948 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,625 | ₩17,173 | ₩16,318 | ₩17,080 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,078 | ₩16,545 | ₩15,717 | ₩16,439 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,038 | ₩16,165 | ₩15,838 | ₩16,025 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,345 | ₩16,358 | ₩16,045 | ₩16,078 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,931 | ₩16,472 | ₩15,864 | ₩16,358 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,425 | ₩16,445 | ₩15,891 | ₩16,105 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,612 | ₩16,826 | ₩16,332 | ₩16,559 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,812 | ₩17,113 | ₩16,605 | ₩16,679 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,574 | ₩17,787 | ₩16,826 | ₩17,080 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,348 | ₩18,602 | ₩17,520 | ₩17,600 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,175 | ₩18,522 | ₩18,028 | ₩18,468 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,575 | ₩18,575 | ₩18,041 | ₩18,108 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,802 | ₩19,136 | ₩18,281 | ₩18,335 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,709 | ₩18,882 | ₩18,402 | ₩18,749 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,468 | ₩19,076 | ₩18,355 | ₩18,775 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,175 | ₩18,816 | ₩17,941 | ₩18,495 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,694 | ₩18,161 | ₩17,694 | ₩18,094 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,535 | ₩18,649 | ₩17,881 | ₩18,014 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,016 | ₩19,216 | ₩18,482 | ₩18,562 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,816 | ₩18,962 | ₩18,388 | ₩18,949 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,976 | ₩19,350 | ₩18,722 | ₩18,869 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,296 | ₩19,310 | ₩18,735 | ₩18,789 | -2.63% | 108.6만 |
|---|