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 | ₩24,091 | ₩24,291 | ₩23,824 | ₩24,144 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,569 | ₩23,917 | ₩22,343 | ₩23,904 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,023 | ₩23,157 | ₩22,623 | ₩22,676 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,290 | ₩23,490 | ₩22,676 | ₩23,023 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,569 | ₩23,477 | ₩22,523 | ₩23,117 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,956 | ₩23,203 | ₩22,102 | ₩22,209 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,183 | ₩23,644 | ₩22,403 | ₩23,010 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,304 | ₩23,417 | ₩22,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,703 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,117 | ₩23,704 | ₩23,117 | ₩23,223 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,557 | ₩23,955 | ₩23,263 | ₩23,464 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,351 | ₩24,425 | ₩23,590 | ₩23,797 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,811 | ₩24,258 | ₩23,590 | ₩24,211 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,891 | ₩24,038 | ₩23,524 | ₩23,637 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,798 | ₩24,812 | ₩23,757 | ₩23,971 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,425 | ₩24,565 | ₩24,104 | ₩24,545 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,198 | ₩24,318 | ₩23,744 | ₩24,278 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,958 | ₩24,171 | ₩23,584 | ₩23,958 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,611 | ₩24,638 | ₩23,450 | ₩23,797 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,692 | ₩25,306 | ₩24,518 | ₩24,745 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,238 | ₩25,131 | ₩24,158 | ₩24,865 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,771 | ₩23,984 | ₩23,397 | ₩23,811 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,811 | ₩24,238 | ₩23,358 | ₩23,557 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,438 | ₩24,438 | ₩23,691 | ₩24,171 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,305 | ₩24,825 | ₩24,091 | ₩24,478 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,718 | ₩25,079 | ₩24,251 | ₩24,545 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,905 | ₩25,479 | ₩24,291 | ₩25,119 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,825 | ₩25,079 | ₩24,118 | ₩24,491 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,359 | ₩25,913 | ₩24,838 | ₩24,985 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,412 | ₩25,719 | ₩25,319 | ₩25,439 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,853 | ₩26,280 | ₩25,606 | ₩25,626 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,079 | ₩25,746 | ₩25,019 | ₩25,452 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,626 | ₩25,826 | ₩24,758 | ₩25,012 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,359 | ₩25,853 | ₩24,959 | ₩25,679 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,159 | ₩25,706 | ₩25,012 | ₩25,599 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,425 | ₩25,199 | ₩24,238 | ₩25,065 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,438 | ₩24,905 | ₩24,104 | ₩24,224 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,210 | ₩24,652 | ₩23,130 | ₩24,438 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,304 | ₩23,464 | ₩23,063 | ₩23,117 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,130 | ₩23,517 | ₩22,576 | ₩23,023 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,836 | ₩23,384 | ₩22,489 | ₩23,290 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,449 | ₩22,883 | ₩22,156 | ₩22,503 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,022 | ₩22,623 | ₩21,021 | ₩22,436 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,298 | ₩22,249 | ₩18,165 | ₩22,129 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,349 | ₩16,016 | ₩15,349 | ₩15,589 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,629 | ₩15,963 | ₩15,516 | ₩15,589 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,456 | ₩15,669 | ₩15,095 | ₩15,576 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,856 | ₩15,856 | ₩15,436 | ₩15,562 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,269 | ₩15,656 | ₩15,269 | ₩15,616 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,189 | ₩15,657 | ₩14,828 | ₩15,429 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,988 | ₩15,349 | ₩14,755 | ₩14,908 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,036 | ₩16,036 | ₩14,815 | ₩15,189 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,749 | ₩16,190 | ₩15,749 | ₩15,976 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,082 | ₩15,883 | ₩14,922 | ₩15,616 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,481 | ₩15,149 | ₩14,481 | ₩14,775 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,094 | ₩14,742 | ₩14,094 | ₩14,348 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,241 | ₩14,281 | ₩13,687 | ₩13,921 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,281 | ₩14,508 | ₩14,001 | ₩14,188 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,201 | ₩14,401 | ₩13,656 | ₩14,148 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,441 | ₩14,708 | ₩14,148 | ₩14,334 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,748 | ₩15,242 | ₩14,508 | ₩14,681 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,842 | ₩15,322 | ₩14,668 | ₩14,882 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,908 | ₩15,102 | ₩14,601 | ₩14,668 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,348 | ₩15,002 | ₩14,148 | ₩14,748 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,376 | ₩15,803 | ₩14,683 | ₩14,775 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,149 | ₩15,349 | ₩14,762 | ₩15,015 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,388 | ₩15,075 | ₩14,281 | ₩14,975 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,575 | ₩14,742 | ₩14,294 | ₩14,601 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,480 | ₩14,828 | ₩13,480 | ₩14,681 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,053 | ₩13,387 | ₩12,900 | ₩13,107 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,093 | ₩13,373 | ₩13,013 | ₩13,187 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,653 | ₩13,347 | ₩12,566 | ₩12,840 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,238 | ₩12,639 | ₩10,944 | ₩12,479 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,919 | ₩12,012 | ₩11,465 | ₩11,585 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,677 | ₩11,632 | ₩10,677 | ₩11,518 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,771 | ₩11,198 | ₩10,611 | ₩10,637 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,771 | ₩11,185 | ₩10,771 | ₩10,944 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,891 | ₩11,038 | ₩10,651 | ₩10,798 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,918 | ₩11,145 | ₩10,671 | ₩10,704 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,891 | ₩11,091 | ₩10,584 | ₩11,051 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,064 | ₩11,598 | ₩10,884 | ₩10,904 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,398 | ₩11,745 | ₩10,918 | ₩11,185 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,145 | ₩11,558 | ₩11,078 | ₩11,385 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,891 | ₩11,131 | ₩10,677 | ₩11,038 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,011 | ₩11,218 | ₩10,731 | ₩10,891 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,011 | ₩11,385 | ₩10,824 | ₩11,145 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩10,998 | ₩11,492 | ₩10,904 | ₩11,105 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,024 | ₩11,351 | ₩10,944 | ₩10,998 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,358 | ₩11,405 | ₩10,944 | ₩11,145 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,198 | ₩11,865 | ₩11,105 | ₩11,265 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,078 | ₩11,158 | ₩10,584 | ₩10,971 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,678 | ₩11,725 | ₩11,145 | ₩11,251 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,238 | ₩11,959 | ₩11,238 | ₩11,892 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,131 | ₩11,311 | ₩10,878 | ₩11,131 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,251 | ₩11,466 | ₩11,038 | ₩11,131 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,131 | ₩11,412 | ₩11,024 | ₩11,265 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,238 | ₩11,465 | ₩10,771 | ₩11,145 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,452 | ₩11,779 | ₩11,145 | ₩11,412 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,358 | ₩11,618 | ₩10,744 | ₩11,278 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,412 | ₩11,545 | ₩11,145 | ₩11,425 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,186 | ₩12,679 | ₩11,371 | ₩11,425 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,798 | ₩12,146 | ₩10,798 | ₩12,052 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,771 | ₩11,318 | ₩10,758 | ₩10,944 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,826 | ₩13,547 | ₩10,918 | ₩10,944 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,547 | ₩13,827 | ₩12,760 | ₩13,400 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,654 | ₩13,914 | ₩13,467 | ₩13,747 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,268 | ₩14,431 | ₩13,293 | ₩13,467 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,895 | ₩14,895 | ₩14,254 | ₩14,308 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,108 | ₩15,008 | ₩14,088 | ₩14,948 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,054 | ₩14,221 | ₩13,767 | ₩13,974 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,014 | ₩14,294 | ₩13,794 | ₩14,068 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,874 | ₩14,535 | ₩13,801 | ₩13,974 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,828 | ₩15,015 | ₩13,801 | ₩13,881 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,095 | ₩15,309 | ₩14,475 | ₩14,588 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,628 | ₩15,189 | ₩14,441 | ₩15,162 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,255 | ₩15,255 | ₩14,695 | ₩14,735 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,349 | ₩15,562 | ₩15,028 | ₩15,082 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,948 | ₩15,549 | ₩14,655 | ₩15,416 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,069 | ₩15,270 | ₩14,561 | ₩14,975 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,736 | ₩16,003 | ₩15,255 | ₩15,322 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,789 | ₩16,303 | ₩15,456 | ₩15,522 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,416 | ₩16,030 | ₩15,416 | ₩15,803 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,509 | ₩15,863 | ₩15,349 | ₩15,549 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,508 | ₩15,516 | ₩14,483 | ₩15,362 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,388 | ₩14,908 | ₩14,321 | ₩14,468 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,254 | ₩14,708 | ₩14,168 | ₩14,241 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,761 | ₩14,548 | ₩13,707 | ₩14,148 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,081 | ₩14,468 | ₩13,921 | ₩13,921 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,322 | ₩15,449 | ₩13,807 | ₩14,108 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,043 | ₩16,190 | ₩15,509 | ₩15,509 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,456 | ₩15,749 | ₩15,269 | ₩15,442 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,362 | ₩15,963 | ₩15,202 | ₩15,322 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,095 | ₩15,869 | ₩14,782 | ₩15,322 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,122 | ₩15,656 | ₩14,922 | ₩15,189 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,121 | ₩15,589 | ₩13,867 | ₩15,175 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,467 | ₩14,027 | ₩13,418 | ₩13,881 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,201 | ₩14,214 | ₩13,560 | ₩13,640 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,148 | ₩14,948 | ₩14,134 | ₩14,415 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,334 | ₩14,561 | ₩13,867 | ₩14,268 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,735 | ₩14,802 | ₩13,891 | ₩14,108 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,455 | ₩15,129 | ₩14,148 | ₩14,975 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,708 | ₩14,748 | ₩13,974 | ₩14,228 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,455 | ₩15,149 | ₩14,381 | ₩14,641 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,935 | ₩15,322 | ₩14,395 | ₩14,468 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,642 | ₩16,203 | ₩14,895 | ₩14,988 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,496 | ₩15,909 | ₩15,335 | ₩15,482 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,776 | ₩16,016 | ₩15,335 | ₩15,496 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,869 | ₩16,214 | ₩15,629 | ₩15,642 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,417 | ₩16,790 | ₩15,909 | ₩15,909 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,710 | ₩16,750 | ₩15,843 | ₩16,176 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,017 | ₩17,031 | ₩16,470 | ₩16,603 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,538 | ₩17,578 | ₩16,631 | ₩17,177 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,244 | ₩18,125 | ₩17,084 | ₩17,618 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,658 | ₩18,125 | ₩17,264 | ₩17,311 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,165 | ₩18,285 | ₩17,524 | ₩17,578 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,618 | ₩18,485 | ₩17,618 | ₩18,405 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,845 | ₩18,605 | ₩16,964 | ₩17,791 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,016 | ₩16,804 | ₩15,943 | ₩16,590 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,309 | ₩15,963 | ₩15,028 | ₩15,816 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,828 | ₩15,509 | ₩14,748 | ₩15,255 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,189 | ₩15,189 | ₩14,588 | ₩14,775 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,215 | ₩15,776 | ₩14,975 | ₩15,042 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,229 | ₩15,709 | ₩15,109 | ₩15,309 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,055 | ₩15,456 | ₩14,962 | ₩15,202 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,348 | ₩15,082 | ₩14,334 | ₩15,082 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,468 | ₩14,748 | ₩14,134 | ₩14,375 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,415 | ₩14,882 | ₩13,947 | ₩14,241 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,294 | ₩14,611 | ₩13,734 | ₩14,535 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,068 | ₩14,955 | ₩13,953 | ₩14,415 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,868 | ₩15,002 | ₩13,801 | ₩13,934 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,602 | ₩15,856 | ₩13,987 | ₩14,815 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,443 | ₩16,944 | ₩15,109 | ₩15,402 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,190 | ₩17,191 | ₩15,549 | ₩16,630 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,220 | ₩20,688 | ₩16,283 | ₩16,296 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,409 | ₩22,810 | ₩20,300 | ₩20,341 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,636 | ₩22,956 | ₩22,389 | ₩22,676 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,010 | ₩23,037 | ₩22,289 | ₩22,836 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,664 | ₩24,023 | ₩22,870 | ₩22,997 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,944 | ₩23,998 | ₩23,357 | ₩23,477 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,864 | ₩23,958 | ₩23,223 | ₩23,891 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,078 | ₩24,305 | ₩23,330 | ₩23,664 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,024 | ₩24,538 | ₩23,344 | ₩24,024 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,517 | ₩24,011 | ₩23,344 | ₩23,877 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,344 | ₩24,224 | ₩23,344 | ₩23,557 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,183 | ₩23,984 | ₩23,130 | ₩23,651 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,517 | ₩23,897 | ₩23,203 | ₩23,344 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,050 | ₩23,757 | ₩22,369 | ₩23,464 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,530 | ₩23,691 | ₩22,583 | ₩22,876 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,890 | ₩23,971 | ₩22,890 | ₩23,597 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,189 | ₩23,504 | ₩22,189 | ₩23,437 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,489 | ₩22,650 | ₩22,089 | ₩22,409 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,628 | ₩22,943 | ₩21,502 | ₩22,730 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,861 | ₩21,755 | ₩20,661 | ₩21,555 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,874 | ₩21,535 | ₩20,734 | ₩20,901 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,969 | ₩22,196 | ₩21,008 | ₩21,061 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,595 | ₩22,249 | ₩21,488 | ₩22,009 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,875 | ₩22,222 | ₩21,522 | ₩21,795 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,862 | ₩22,116 | ₩21,582 | ₩21,809 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,289 | ₩22,363 | ₩21,715 | ₩21,862 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,356 | ₩22,523 | ₩22,062 | ₩22,196 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,690 | ₩22,850 | ₩22,102 | ₩22,463 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩21,996 | ₩23,437 | ₩21,996 | ₩22,850 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,115 | ₩22,236 | ₩20,995 | ₩22,156 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,155 | ₩21,322 | ₩20,954 | ₩21,115 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,434 | ₩21,141 | ₩20,381 | ₩21,141 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,434 | ₩20,774 | ₩20,354 | ₩20,661 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,208 | ₩21,318 | ₩20,381 | ₩20,567 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,181 | ₩21,355 | ₩20,737 | ₩21,248 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,235 | ₩21,342 | ₩20,434 | ₩21,075 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,314 | ₩21,275 | ₩20,194 | ₩21,181 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,287 | ₩20,594 | ₩20,247 | ₩20,314 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,954 | ₩21,155 | ₩20,354 | ₩20,421 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,354 | ₩21,195 | ₩20,220 | ₩20,995 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,794 | ₩20,861 | ₩20,314 | ₩20,394 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,247 | ₩20,768 | ₩20,147 | ₩20,714 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,781 | ₩20,781 | ₩20,127 | ₩20,194 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,781 | ₩21,008 | ₩20,501 | ₩20,728 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,434 | ₩21,008 | ₩20,434 | ₩20,981 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,740 | ₩20,634 | ₩19,740 | ₩20,234 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,753 | ₩20,207 | ₩19,299 | ₩20,047 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,501 | ₩20,514 | ₩19,740 | ₩19,740 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,727 | ₩20,874 | ₩19,505 | ₩20,594 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,953 | ₩20,247 | ₩19,340 | ₩19,673 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,420 | ₩20,307 | ₩19,126 | ₩19,994 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,952 | ₩19,573 | ₩18,625 | ₩19,366 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,739 | ₩19,420 | ₩18,552 | ₩18,899 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,579 | ₩19,299 | ₩18,072 | ₩18,926 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,326 | ₩20,421 | ₩18,539 | ₩18,712 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,125 | ₩19,113 | ₩18,072 | ₩19,019 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,191 | ₩17,991 | ₩17,044 | ₩17,938 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,617 | ₩17,164 | ₩16,310 | ₩17,071 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,070 | ₩16,537 | ₩15,709 | ₩16,430 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,030 | ₩16,156 | ₩15,829 | ₩16,016 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,336 | ₩16,350 | ₩16,036 | ₩16,070 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,923 | ₩16,463 | ₩15,856 | ₩16,350 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,417 | ₩16,437 | ₩15,883 | ₩16,096 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,603 | ₩16,817 | ₩16,323 | ₩16,550 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,804 | ₩17,104 | ₩16,597 | ₩16,670 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,564 | ₩17,778 | ₩16,817 | ₩17,071 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,339 | ₩18,592 | ₩17,511 | ₩17,591 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,165 | ₩18,512 | ₩18,018 | ₩18,459 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,565 | ₩18,565 | ₩18,032 | ₩18,098 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,792 | ₩19,126 | ₩18,272 | ₩18,325 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,699 | ₩18,872 | ₩18,392 | ₩18,739 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,459 | ₩19,066 | ₩18,345 | ₩18,766 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,165 | ₩18,806 | ₩17,931 | ₩18,485 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,685 | ₩18,152 | ₩17,685 | ₩18,085 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,525 | ₩18,639 | ₩17,871 | ₩18,005 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,006 | ₩19,206 | ₩18,472 | ₩18,552 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,806 | ₩18,952 | ₩18,379 | ₩18,939 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,966 | ₩19,340 | ₩18,712 | ₩18,859 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,286 | ₩19,299 | ₩18,726 | ₩18,779 | -2.63% | 108.6만 |
|---|