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 | ₩24,093 | ₩24,293 | ₩23,826 | ₩24,146 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,571 | ₩23,919 | ₩22,344 | ₩23,906 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,025 | ₩23,158 | ₩22,625 | ₩22,678 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,292 | ₩23,492 | ₩22,678 | ₩23,025 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,571 | ₩23,479 | ₩22,524 | ₩23,118 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,958 | ₩23,205 | ₩22,104 | ₩22,211 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,185 | ₩23,646 | ₩22,404 | ₩23,012 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,305 | ₩23,419 | ₩22,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,705 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,118 | ₩23,706 | ₩23,118 | ₩23,225 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,559 | ₩23,957 | ₩23,265 | ₩23,465 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,353 | ₩24,426 | ₩23,592 | ₩23,799 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,812 | ₩24,260 | ₩23,592 | ₩24,213 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,893 | ₩24,039 | ₩23,525 | ₩23,639 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,800 | ₩24,814 | ₩23,759 | ₩23,973 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,426 | ₩24,567 | ₩24,106 | ₩24,547 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,200 | ₩24,320 | ₩23,746 | ₩24,280 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,959 | ₩24,173 | ₩23,586 | ₩23,959 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,613 | ₩24,640 | ₩23,452 | ₩23,799 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,693 | ₩25,307 | ₩24,520 | ₩24,747 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,240 | ₩25,133 | ₩24,160 | ₩24,867 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,772 | ₩23,986 | ₩23,399 | ₩23,812 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,812 | ₩24,240 | ₩23,360 | ₩23,559 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,440 | ₩24,440 | ₩23,692 | ₩24,173 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,306 | ₩24,827 | ₩24,093 | ₩24,480 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,720 | ₩25,081 | ₩24,253 | ₩24,547 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,907 | ₩25,481 | ₩24,293 | ₩25,121 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,827 | ₩25,081 | ₩24,119 | ₩24,493 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,361 | ₩25,915 | ₩24,840 | ₩24,987 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,414 | ₩25,721 | ₩25,321 | ₩25,441 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,855 | ₩26,282 | ₩25,608 | ₩25,628 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,081 | ₩25,748 | ₩25,020 | ₩25,454 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,628 | ₩25,828 | ₩24,760 | ₩25,014 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,361 | ₩25,855 | ₩24,960 | ₩25,681 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,161 | ₩25,708 | ₩25,014 | ₩25,601 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,426 | ₩25,201 | ₩24,240 | ₩25,067 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,440 | ₩24,907 | ₩24,106 | ₩24,226 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,212 | ₩24,653 | ₩23,132 | ₩24,440 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,305 | ₩23,465 | ₩23,065 | ₩23,118 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,132 | ₩23,519 | ₩22,578 | ₩23,025 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,838 | ₩23,385 | ₩22,491 | ₩23,292 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,451 | ₩22,885 | ₩22,157 | ₩22,504 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,024 | ₩22,625 | ₩21,023 | ₩22,438 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,300 | ₩22,251 | ₩18,166 | ₩22,131 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,350 | ₩16,017 | ₩15,350 | ₩15,590 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,630 | ₩15,964 | ₩15,517 | ₩15,590 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,457 | ₩15,670 | ₩15,096 | ₩15,577 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,857 | ₩15,857 | ₩15,437 | ₩15,564 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,270 | ₩15,657 | ₩15,270 | ₩15,617 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,190 | ₩15,658 | ₩14,829 | ₩15,430 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,990 | ₩15,350 | ₩14,756 | ₩14,909 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,037 | ₩16,037 | ₩14,816 | ₩15,190 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,750 | ₩16,191 | ₩15,750 | ₩15,977 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,083 | ₩15,884 | ₩14,923 | ₩15,617 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,482 | ₩15,150 | ₩14,482 | ₩14,776 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,095 | ₩14,743 | ₩14,095 | ₩14,349 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,242 | ₩14,282 | ₩13,688 | ₩13,922 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,282 | ₩14,509 | ₩14,002 | ₩14,189 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,202 | ₩14,402 | ₩13,657 | ₩14,149 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,442 | ₩14,709 | ₩14,149 | ₩14,336 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,749 | ₩15,243 | ₩14,509 | ₩14,683 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,843 | ₩15,323 | ₩14,669 | ₩14,883 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,909 | ₩15,103 | ₩14,602 | ₩14,669 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,349 | ₩15,003 | ₩14,149 | ₩14,749 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,377 | ₩15,804 | ₩14,684 | ₩14,776 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,150 | ₩15,350 | ₩14,763 | ₩15,016 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,389 | ₩15,076 | ₩14,282 | ₩14,976 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,576 | ₩14,743 | ₩14,295 | ₩14,602 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,481 | ₩14,829 | ₩13,481 | ₩14,683 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,054 | ₩13,388 | ₩12,901 | ₩13,108 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,094 | ₩13,374 | ₩13,014 | ₩13,188 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,654 | ₩13,348 | ₩12,567 | ₩12,841 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,239 | ₩12,640 | ₩10,945 | ₩12,480 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,920 | ₩12,013 | ₩11,466 | ₩11,586 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,678 | ₩11,633 | ₩10,678 | ₩11,519 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,772 | ₩11,199 | ₩10,612 | ₩10,638 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,772 | ₩11,185 | ₩10,772 | ₩10,945 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,892 | ₩11,039 | ₩10,652 | ₩10,798 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,919 | ₩11,145 | ₩10,672 | ₩10,705 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,892 | ₩11,092 | ₩10,585 | ₩11,052 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,065 | ₩11,599 | ₩10,885 | ₩10,905 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,399 | ₩11,746 | ₩10,919 | ₩11,185 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,145 | ₩11,559 | ₩11,079 | ₩11,386 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,892 | ₩11,132 | ₩10,678 | ₩11,039 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,012 | ₩11,219 | ₩10,732 | ₩10,892 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,012 | ₩11,386 | ₩10,825 | ₩11,145 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩10,999 | ₩11,492 | ₩10,905 | ₩11,105 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,025 | ₩11,352 | ₩10,945 | ₩10,999 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,359 | ₩11,406 | ₩10,945 | ₩11,145 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,199 | ₩11,866 | ₩11,105 | ₩11,266 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,079 | ₩11,159 | ₩10,585 | ₩10,972 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,679 | ₩11,726 | ₩11,145 | ₩11,252 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,239 | ₩11,960 | ₩11,239 | ₩11,893 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,132 | ₩11,312 | ₩10,878 | ₩11,132 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,252 | ₩11,467 | ₩11,039 | ₩11,132 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,132 | ₩11,412 | ₩11,025 | ₩11,266 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,239 | ₩11,466 | ₩10,772 | ₩11,145 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,452 | ₩11,779 | ₩11,145 | ₩11,412 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,359 | ₩11,619 | ₩10,745 | ₩11,279 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,412 | ₩11,546 | ₩11,145 | ₩11,426 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,187 | ₩12,680 | ₩11,372 | ₩11,426 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,798 | ₩12,146 | ₩10,798 | ₩12,053 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,772 | ₩11,319 | ₩10,758 | ₩10,945 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,827 | ₩13,548 | ₩10,919 | ₩10,945 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,548 | ₩13,828 | ₩12,760 | ₩13,401 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,655 | ₩13,915 | ₩13,468 | ₩13,748 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,269 | ₩14,432 | ₩13,294 | ₩13,468 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,896 | ₩14,896 | ₩14,255 | ₩14,309 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,109 | ₩15,010 | ₩14,089 | ₩14,950 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,055 | ₩14,222 | ₩13,768 | ₩13,975 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,015 | ₩14,295 | ₩13,795 | ₩14,069 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,875 | ₩14,536 | ₩13,802 | ₩13,975 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,829 | ₩15,016 | ₩13,802 | ₩13,882 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,096 | ₩15,310 | ₩14,476 | ₩14,589 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,629 | ₩15,190 | ₩14,442 | ₩15,163 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,257 | ₩15,257 | ₩14,696 | ₩14,736 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,350 | ₩15,564 | ₩15,030 | ₩15,083 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,950 | ₩15,550 | ₩14,656 | ₩15,417 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,070 | ₩15,271 | ₩14,562 | ₩14,976 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,737 | ₩16,004 | ₩15,257 | ₩15,323 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,790 | ₩16,304 | ₩15,457 | ₩15,523 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,417 | ₩16,031 | ₩15,417 | ₩15,804 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,510 | ₩15,864 | ₩15,350 | ₩15,550 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,509 | ₩15,517 | ₩14,484 | ₩15,363 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,389 | ₩14,909 | ₩14,322 | ₩14,469 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,255 | ₩14,709 | ₩14,169 | ₩14,242 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,762 | ₩14,549 | ₩13,708 | ₩14,149 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,082 | ₩14,469 | ₩13,922 | ₩13,922 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,323 | ₩15,450 | ₩13,808 | ₩14,109 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,044 | ₩16,191 | ₩15,510 | ₩15,510 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,457 | ₩15,750 | ₩15,270 | ₩15,443 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,363 | ₩15,964 | ₩15,203 | ₩15,323 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,096 | ₩15,871 | ₩14,783 | ₩15,323 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,123 | ₩15,657 | ₩14,923 | ₩15,190 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,122 | ₩15,590 | ₩13,868 | ₩15,176 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,468 | ₩14,029 | ₩13,419 | ₩13,882 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,202 | ₩14,215 | ₩13,561 | ₩13,641 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,149 | ₩14,950 | ₩14,135 | ₩14,416 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,336 | ₩14,562 | ₩13,868 | ₩14,269 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,736 | ₩14,803 | ₩13,892 | ₩14,109 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,456 | ₩15,130 | ₩14,149 | ₩14,976 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,709 | ₩14,749 | ₩13,975 | ₩14,229 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,456 | ₩15,150 | ₩14,382 | ₩14,643 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,936 | ₩15,323 | ₩14,396 | ₩14,469 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,644 | ₩16,204 | ₩14,896 | ₩14,990 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,497 | ₩15,911 | ₩15,337 | ₩15,483 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,777 | ₩16,017 | ₩15,337 | ₩15,497 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,871 | ₩16,215 | ₩15,630 | ₩15,644 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,418 | ₩16,792 | ₩15,911 | ₩15,911 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,711 | ₩16,751 | ₩15,844 | ₩16,178 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,018 | ₩17,032 | ₩16,471 | ₩16,605 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,539 | ₩17,579 | ₩16,633 | ₩17,179 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,245 | ₩18,126 | ₩17,085 | ₩17,619 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,659 | ₩18,126 | ₩17,265 | ₩17,312 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,166 | ₩18,286 | ₩17,526 | ₩17,579 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,619 | ₩18,487 | ₩17,619 | ₩18,407 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,846 | ₩18,607 | ₩16,965 | ₩17,793 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,017 | ₩16,805 | ₩15,944 | ₩16,591 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,310 | ₩15,964 | ₩15,030 | ₩15,817 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,829 | ₩15,510 | ₩14,749 | ₩15,257 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,190 | ₩15,190 | ₩14,589 | ₩14,776 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,216 | ₩15,777 | ₩14,976 | ₩15,043 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,230 | ₩15,710 | ₩15,110 | ₩15,310 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,056 | ₩15,457 | ₩14,963 | ₩15,203 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,349 | ₩15,083 | ₩14,336 | ₩15,083 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,469 | ₩14,749 | ₩14,135 | ₩14,376 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,416 | ₩14,883 | ₩13,948 | ₩14,242 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,295 | ₩14,612 | ₩13,735 | ₩14,536 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,069 | ₩14,956 | ₩13,954 | ₩14,416 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,869 | ₩15,003 | ₩13,802 | ₩13,935 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,604 | ₩15,857 | ₩13,988 | ₩14,816 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,444 | ₩16,945 | ₩15,110 | ₩15,403 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,191 | ₩17,192 | ₩15,550 | ₩16,631 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,222 | ₩20,689 | ₩16,284 | ₩16,298 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,411 | ₩22,811 | ₩20,302 | ₩20,342 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,638 | ₩22,958 | ₩22,391 | ₩22,678 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,012 | ₩23,038 | ₩22,291 | ₩22,838 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,666 | ₩24,025 | ₩22,871 | ₩22,998 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,946 | ₩23,999 | ₩23,359 | ₩23,479 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,866 | ₩23,959 | ₩23,225 | ₩23,893 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,079 | ₩24,306 | ₩23,332 | ₩23,666 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,026 | ₩24,540 | ₩23,345 | ₩24,026 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,519 | ₩24,013 | ₩23,345 | ₩23,879 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,345 | ₩24,226 | ₩23,345 | ₩23,559 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,185 | ₩23,986 | ₩23,132 | ₩23,652 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,519 | ₩23,899 | ₩23,205 | ₩23,345 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,052 | ₩23,759 | ₩22,371 | ₩23,465 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,532 | ₩23,692 | ₩22,584 | ₩22,878 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,891 | ₩23,973 | ₩22,891 | ₩23,599 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,191 | ₩23,505 | ₩22,191 | ₩23,439 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,491 | ₩22,651 | ₩22,091 | ₩22,411 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,630 | ₩22,945 | ₩21,503 | ₩22,731 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,863 | ₩21,757 | ₩20,662 | ₩21,557 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,876 | ₩21,537 | ₩20,736 | ₩20,903 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,970 | ₩22,197 | ₩21,009 | ₩21,063 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,597 | ₩22,251 | ₩21,490 | ₩22,011 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,877 | ₩22,224 | ₩21,523 | ₩21,797 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,864 | ₩22,117 | ₩21,583 | ₩21,810 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,291 | ₩22,364 | ₩21,717 | ₩21,864 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,358 | ₩22,524 | ₩22,064 | ₩22,197 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,691 | ₩22,851 | ₩22,104 | ₩22,464 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩21,997 | ₩23,439 | ₩21,997 | ₩22,851 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,116 | ₩22,237 | ₩20,996 | ₩22,157 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,156 | ₩21,323 | ₩20,956 | ₩21,116 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,435 | ₩21,143 | ₩20,382 | ₩21,143 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,435 | ₩20,776 | ₩20,355 | ₩20,662 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,210 | ₩21,319 | ₩20,382 | ₩20,569 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,183 | ₩21,356 | ₩20,738 | ₩21,250 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,236 | ₩21,343 | ₩20,435 | ₩21,076 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,315 | ₩21,276 | ₩20,195 | ₩21,183 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,289 | ₩20,596 | ₩20,249 | ₩20,315 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,956 | ₩21,156 | ₩20,355 | ₩20,422 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,355 | ₩21,196 | ₩20,222 | ₩20,996 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,796 | ₩20,863 | ₩20,315 | ₩20,395 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,249 | ₩20,769 | ₩20,149 | ₩20,716 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,783 | ₩20,783 | ₩20,128 | ₩20,195 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,783 | ₩21,009 | ₩20,502 | ₩20,729 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,435 | ₩21,009 | ₩20,435 | ₩20,983 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,741 | ₩20,636 | ₩19,741 | ₩20,235 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,755 | ₩20,209 | ₩19,301 | ₩20,048 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,502 | ₩20,516 | ₩19,741 | ₩19,741 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,728 | ₩20,876 | ₩19,506 | ₩20,596 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,955 | ₩20,249 | ₩19,341 | ₩19,675 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,421 | ₩20,309 | ₩19,127 | ₩19,995 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,954 | ₩19,575 | ₩18,627 | ₩19,368 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,740 | ₩19,421 | ₩18,553 | ₩18,900 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,580 | ₩19,301 | ₩18,073 | ₩18,927 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,328 | ₩20,422 | ₩18,540 | ₩18,714 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,126 | ₩19,114 | ₩18,073 | ₩19,021 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,192 | ₩17,993 | ₩17,045 | ₩17,939 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,618 | ₩17,165 | ₩16,311 | ₩17,072 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,071 | ₩16,538 | ₩15,710 | ₩16,431 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,031 | ₩16,158 | ₩15,830 | ₩16,017 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,338 | ₩16,351 | ₩16,037 | ₩16,071 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,924 | ₩16,465 | ₩15,857 | ₩16,351 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,418 | ₩16,438 | ₩15,884 | ₩16,097 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,605 | ₩16,818 | ₩16,324 | ₩16,551 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,805 | ₩17,105 | ₩16,598 | ₩16,671 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,566 | ₩17,779 | ₩16,818 | ₩17,072 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,340 | ₩18,593 | ₩17,512 | ₩17,592 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,166 | ₩18,513 | ₩18,020 | ₩18,460 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,567 | ₩18,567 | ₩18,033 | ₩18,100 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,794 | ₩19,127 | ₩18,273 | ₩18,327 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,700 | ₩18,874 | ₩18,393 | ₩18,740 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,460 | ₩19,067 | ₩18,347 | ₩18,767 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,166 | ₩18,807 | ₩17,933 | ₩18,487 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,686 | ₩18,153 | ₩17,686 | ₩18,086 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,527 | ₩18,640 | ₩17,873 | ₩18,006 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,007 | ₩19,207 | ₩18,473 | ₩18,553 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,807 | ₩18,954 | ₩18,380 | ₩18,941 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,967 | ₩19,341 | ₩18,714 | ₩18,860 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,288 | ₩19,301 | ₩18,727 | ₩18,780 | -2.63% | 108.6만 |
|---|