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 | ₩24,084 | ₩24,284 | ₩23,817 | ₩24,137 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,563 | ₩23,911 | ₩22,336 | ₩23,897 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,017 | ₩23,150 | ₩22,616 | ₩22,670 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,284 | ₩23,484 | ₩22,670 | ₩23,017 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,563 | ₩23,470 | ₩22,516 | ₩23,110 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,950 | ₩23,197 | ₩22,096 | ₩22,203 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,177 | ₩23,637 | ₩22,396 | ₩23,003 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,297 | ₩23,410 | ₩22,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,696 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,110 | ₩23,697 | ₩23,110 | ₩23,217 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,550 | ₩23,948 | ₩23,257 | ₩23,457 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,344 | ₩24,418 | ₩23,584 | ₩23,791 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,804 | ₩24,251 | ₩23,584 | ₩24,204 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,884 | ₩24,031 | ₩23,517 | ₩23,630 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,791 | ₩24,805 | ₩23,751 | ₩23,964 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,418 | ₩24,558 | ₩24,097 | ₩24,538 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,191 | ₩24,311 | ₩23,737 | ₩24,271 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,951 | ₩24,164 | ₩23,577 | ₩23,951 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,604 | ₩24,631 | ₩23,444 | ₩23,791 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,685 | ₩25,298 | ₩24,511 | ₩24,738 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,231 | ₩25,124 | ₩24,151 | ₩24,858 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,764 | ₩23,977 | ₩23,390 | ₩23,804 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,804 | ₩24,231 | ₩23,352 | ₩23,550 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,431 | ₩24,431 | ₩23,684 | ₩24,164 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,298 | ₩24,818 | ₩24,084 | ₩24,471 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,711 | ₩25,071 | ₩24,244 | ₩24,538 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,898 | ₩25,472 | ₩24,284 | ₩25,112 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,818 | ₩25,071 | ₩24,111 | ₩24,484 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,352 | ₩25,905 | ₩24,831 | ₩24,978 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,405 | ₩25,712 | ₩25,312 | ₩25,432 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,845 | ₩26,272 | ₩25,599 | ₩25,619 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,071 | ₩25,739 | ₩25,011 | ₩25,445 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,619 | ₩25,819 | ₩24,751 | ₩25,005 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,352 | ₩25,845 | ₩24,951 | ₩25,672 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,152 | ₩25,699 | ₩25,005 | ₩25,592 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,418 | ₩25,192 | ₩24,231 | ₩25,058 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,431 | ₩24,898 | ₩24,097 | ₩24,218 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,203 | ₩24,645 | ₩23,123 | ₩24,431 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,297 | ₩23,457 | ₩23,057 | ₩23,110 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,123 | ₩23,510 | ₩22,570 | ₩23,017 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,830 | ₩23,377 | ₩22,483 | ₩23,284 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,443 | ₩22,877 | ₩22,149 | ₩22,496 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,016 | ₩22,616 | ₩21,015 | ₩22,430 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,293 | ₩22,243 | ₩18,160 | ₩22,123 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,344 | ₩16,012 | ₩15,344 | ₩15,585 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,625 | ₩15,958 | ₩15,511 | ₩15,585 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,451 | ₩15,665 | ₩15,091 | ₩15,571 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,851 | ₩15,851 | ₩15,431 | ₩15,558 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,264 | ₩15,651 | ₩15,264 | ₩15,611 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,184 | ₩15,653 | ₩14,824 | ₩15,425 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,984 | ₩15,344 | ₩14,751 | ₩14,904 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,032 | ₩16,032 | ₩14,811 | ₩15,184 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,745 | ₩16,185 | ₩15,745 | ₩15,972 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,078 | ₩15,878 | ₩14,917 | ₩15,611 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,477 | ₩15,144 | ₩14,477 | ₩14,771 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,090 | ₩14,737 | ₩14,090 | ₩14,344 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,237 | ₩14,277 | ₩13,683 | ₩13,917 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,277 | ₩14,504 | ₩13,997 | ₩14,184 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,197 | ₩14,397 | ₩13,653 | ₩14,144 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,437 | ₩14,704 | ₩14,144 | ₩14,330 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,744 | ₩15,238 | ₩14,504 | ₩14,677 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,837 | ₩15,318 | ₩14,664 | ₩14,877 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,904 | ₩15,098 | ₩14,597 | ₩14,664 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,344 | ₩14,998 | ₩14,144 | ₩14,744 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,371 | ₩15,798 | ₩14,679 | ₩14,771 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,144 | ₩15,344 | ₩14,757 | ₩15,011 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,384 | ₩15,071 | ₩14,277 | ₩14,971 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,571 | ₩14,737 | ₩14,290 | ₩14,597 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,476 | ₩14,824 | ₩13,476 | ₩14,677 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,049 | ₩13,383 | ₩12,896 | ₩13,103 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,089 | ₩13,370 | ₩13,009 | ₩13,183 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,649 | ₩13,343 | ₩12,562 | ₩12,836 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,235 | ₩12,636 | ₩10,941 | ₩12,476 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,915 | ₩12,009 | ₩11,462 | ₩11,582 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,674 | ₩11,628 | ₩10,674 | ₩11,515 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,768 | ₩11,195 | ₩10,608 | ₩10,634 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,768 | ₩11,181 | ₩10,768 | ₩10,941 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,888 | ₩11,035 | ₩10,648 | ₩10,794 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,915 | ₩11,141 | ₩10,668 | ₩10,701 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,888 | ₩11,088 | ₩10,581 | ₩11,048 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,061 | ₩11,595 | ₩10,881 | ₩10,901 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,395 | ₩11,742 | ₩10,915 | ₩11,181 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,141 | ₩11,555 | ₩11,075 | ₩11,382 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,888 | ₩11,128 | ₩10,674 | ₩11,035 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,008 | ₩11,215 | ₩10,728 | ₩10,888 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,008 | ₩11,382 | ₩10,821 | ₩11,141 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩10,995 | ₩11,488 | ₩10,901 | ₩11,101 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,021 | ₩11,348 | ₩10,941 | ₩10,995 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,355 | ₩11,402 | ₩10,941 | ₩11,141 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,195 | ₩11,862 | ₩11,101 | ₩11,261 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,075 | ₩11,155 | ₩10,581 | ₩10,968 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,675 | ₩11,722 | ₩11,141 | ₩11,248 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,235 | ₩11,955 | ₩11,235 | ₩11,889 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,128 | ₩11,308 | ₩10,875 | ₩11,128 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,248 | ₩11,463 | ₩11,035 | ₩11,128 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,128 | ₩11,408 | ₩11,021 | ₩11,261 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,235 | ₩11,462 | ₩10,768 | ₩11,141 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,448 | ₩11,775 | ₩11,141 | ₩11,408 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,355 | ₩11,615 | ₩10,741 | ₩11,275 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,408 | ₩11,542 | ₩11,141 | ₩11,422 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,182 | ₩12,676 | ₩11,368 | ₩11,422 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,794 | ₩12,142 | ₩10,794 | ₩12,049 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,768 | ₩11,315 | ₩10,754 | ₩10,941 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,823 | ₩13,543 | ₩10,915 | ₩10,941 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,543 | ₩13,823 | ₩12,756 | ₩13,396 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,650 | ₩13,910 | ₩13,463 | ₩13,743 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,264 | ₩14,426 | ₩13,290 | ₩13,463 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,891 | ₩14,891 | ₩14,250 | ₩14,304 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,104 | ₩15,004 | ₩14,084 | ₩14,944 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,050 | ₩14,217 | ₩13,763 | ₩13,970 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,010 | ₩14,290 | ₩13,790 | ₩14,064 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,870 | ₩14,531 | ₩13,797 | ₩13,970 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,824 | ₩15,011 | ₩13,797 | ₩13,877 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,091 | ₩15,304 | ₩14,470 | ₩14,584 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,624 | ₩15,184 | ₩14,437 | ₩15,158 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,251 | ₩15,251 | ₩14,691 | ₩14,731 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,344 | ₩15,558 | ₩15,024 | ₩15,078 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,944 | ₩15,545 | ₩14,651 | ₩15,411 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,064 | ₩15,266 | ₩14,557 | ₩14,971 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,731 | ₩15,998 | ₩15,251 | ₩15,318 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,785 | ₩16,298 | ₩15,451 | ₩15,518 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,411 | ₩16,025 | ₩15,411 | ₩15,798 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,505 | ₩15,858 | ₩15,344 | ₩15,545 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,504 | ₩15,511 | ₩14,478 | ₩15,358 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,384 | ₩14,904 | ₩14,317 | ₩14,464 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,250 | ₩14,704 | ₩14,164 | ₩14,237 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,757 | ₩14,544 | ₩13,703 | ₩14,144 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,077 | ₩14,464 | ₩13,917 | ₩13,917 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,318 | ₩15,445 | ₩13,803 | ₩14,104 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,038 | ₩16,185 | ₩15,505 | ₩15,505 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,451 | ₩15,745 | ₩15,264 | ₩15,438 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,358 | ₩15,958 | ₩15,198 | ₩15,318 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,091 | ₩15,865 | ₩14,777 | ₩15,318 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,118 | ₩15,651 | ₩14,917 | ₩15,184 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,117 | ₩15,585 | ₩13,863 | ₩15,171 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,463 | ₩14,023 | ₩13,414 | ₩13,877 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,197 | ₩14,210 | ₩13,556 | ₩13,637 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,144 | ₩14,944 | ₩14,130 | ₩14,410 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,330 | ₩14,557 | ₩13,863 | ₩14,264 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,731 | ₩14,797 | ₩13,887 | ₩14,104 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,450 | ₩15,124 | ₩14,144 | ₩14,971 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,704 | ₩14,744 | ₩13,970 | ₩14,224 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,450 | ₩15,144 | ₩14,377 | ₩14,637 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,931 | ₩15,318 | ₩14,390 | ₩14,464 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,638 | ₩16,198 | ₩14,891 | ₩14,984 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,491 | ₩15,905 | ₩15,331 | ₩15,478 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,771 | ₩16,012 | ₩15,331 | ₩15,491 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,865 | ₩16,209 | ₩15,625 | ₩15,638 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,412 | ₩16,785 | ₩15,905 | ₩15,905 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,705 | ₩16,745 | ₩15,838 | ₩16,172 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,012 | ₩17,026 | ₩16,465 | ₩16,599 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,533 | ₩17,573 | ₩16,627 | ₩17,172 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,239 | ₩18,120 | ₩17,079 | ₩17,613 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,653 | ₩18,120 | ₩17,259 | ₩17,306 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,160 | ₩18,280 | ₩17,519 | ₩17,573 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,613 | ₩18,480 | ₩17,613 | ₩18,400 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,840 | ₩18,600 | ₩16,959 | ₩17,786 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,012 | ₩16,799 | ₩15,938 | ₩16,585 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,304 | ₩15,958 | ₩15,024 | ₩15,811 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,824 | ₩15,505 | ₩14,744 | ₩15,251 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,184 | ₩15,184 | ₩14,584 | ₩14,771 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,211 | ₩15,771 | ₩14,971 | ₩15,038 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,224 | ₩15,705 | ₩15,104 | ₩15,304 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,051 | ₩15,451 | ₩14,958 | ₩15,198 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,344 | ₩15,078 | ₩14,330 | ₩15,078 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,464 | ₩14,744 | ₩14,130 | ₩14,370 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,410 | ₩14,877 | ₩13,943 | ₩14,237 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,290 | ₩14,607 | ₩13,730 | ₩14,531 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,064 | ₩14,951 | ₩13,949 | ₩14,410 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,864 | ₩14,998 | ₩13,797 | ₩13,930 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,598 | ₩15,851 | ₩13,983 | ₩14,811 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,439 | ₩16,939 | ₩15,104 | ₩15,398 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,185 | ₩17,186 | ₩15,545 | ₩16,625 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,215 | ₩20,682 | ₩16,278 | ₩16,292 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,403 | ₩22,803 | ₩20,295 | ₩20,335 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,630 | ₩22,950 | ₩22,383 | ₩22,670 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,003 | ₩23,030 | ₩22,283 | ₩22,830 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,657 | ₩24,016 | ₩22,863 | ₩22,990 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,937 | ₩23,991 | ₩23,350 | ₩23,470 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,857 | ₩23,951 | ₩23,217 | ₩23,884 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,071 | ₩24,298 | ₩23,324 | ₩23,657 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,017 | ₩24,531 | ₩23,337 | ₩24,017 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,510 | ₩24,004 | ₩23,337 | ₩23,871 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,337 | ₩24,218 | ₩23,337 | ₩23,550 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,177 | ₩23,977 | ₩23,123 | ₩23,644 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,510 | ₩23,891 | ₩23,197 | ₩23,337 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,043 | ₩23,751 | ₩22,363 | ₩23,457 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,524 | ₩23,684 | ₩22,576 | ₩22,870 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,883 | ₩23,964 | ₩22,883 | ₩23,590 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,183 | ₩23,497 | ₩22,183 | ₩23,430 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,483 | ₩22,643 | ₩22,083 | ₩22,403 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,622 | ₩22,937 | ₩21,496 | ₩22,723 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,855 | ₩21,749 | ₩20,655 | ₩21,549 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,868 | ₩21,529 | ₩20,728 | ₩20,895 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,963 | ₩22,189 | ₩21,002 | ₩21,055 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,589 | ₩22,243 | ₩21,482 | ₩22,003 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,869 | ₩22,216 | ₩21,516 | ₩21,789 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,856 | ₩22,109 | ₩21,576 | ₩21,802 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,283 | ₩22,356 | ₩21,709 | ₩21,856 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,350 | ₩22,516 | ₩22,056 | ₩22,189 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,683 | ₩22,843 | ₩22,096 | ₩22,456 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩21,989 | ₩23,430 | ₩21,989 | ₩22,843 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,109 | ₩22,229 | ₩20,989 | ₩22,149 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,149 | ₩21,315 | ₩20,949 | ₩21,109 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,428 | ₩21,135 | ₩20,375 | ₩21,135 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,428 | ₩20,768 | ₩20,348 | ₩20,655 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,202 | ₩21,311 | ₩20,375 | ₩20,562 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,175 | ₩21,349 | ₩20,731 | ₩21,242 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,229 | ₩21,335 | ₩20,428 | ₩21,069 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,308 | ₩21,269 | ₩20,188 | ₩21,175 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,281 | ₩20,588 | ₩20,241 | ₩20,308 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,949 | ₩21,149 | ₩20,348 | ₩20,415 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,348 | ₩21,189 | ₩20,215 | ₩20,989 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,788 | ₩20,855 | ₩20,308 | ₩20,388 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,241 | ₩20,762 | ₩20,141 | ₩20,708 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,775 | ₩20,775 | ₩20,121 | ₩20,188 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,775 | ₩21,002 | ₩20,495 | ₩20,722 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,428 | ₩21,002 | ₩20,428 | ₩20,975 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,734 | ₩20,628 | ₩19,734 | ₩20,228 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,748 | ₩20,201 | ₩19,294 | ₩20,041 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,495 | ₩20,508 | ₩19,734 | ₩19,734 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,721 | ₩20,868 | ₩19,499 | ₩20,588 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,948 | ₩20,241 | ₩19,334 | ₩19,668 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,414 | ₩20,301 | ₩19,121 | ₩19,988 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,947 | ₩19,568 | ₩18,620 | ₩19,361 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,734 | ₩19,414 | ₩18,547 | ₩18,894 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,573 | ₩19,294 | ₩18,066 | ₩18,920 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,321 | ₩20,415 | ₩18,533 | ₩18,707 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,120 | ₩19,107 | ₩18,066 | ₩19,014 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,186 | ₩17,986 | ₩17,039 | ₩17,933 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,612 | ₩17,159 | ₩16,305 | ₩17,066 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,065 | ₩16,532 | ₩15,705 | ₩16,425 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,025 | ₩16,152 | ₩15,825 | ₩16,012 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,332 | ₩16,345 | ₩16,032 | ₩16,065 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,918 | ₩16,459 | ₩15,851 | ₩16,345 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,412 | ₩16,432 | ₩15,878 | ₩16,092 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,599 | ₩16,812 | ₩16,318 | ₩16,545 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,799 | ₩17,099 | ₩16,592 | ₩16,665 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,559 | ₩17,773 | ₩16,812 | ₩17,066 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,333 | ₩18,587 | ₩17,506 | ₩17,586 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,160 | ₩18,507 | ₩18,013 | ₩18,453 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,560 | ₩18,560 | ₩18,026 | ₩18,093 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,787 | ₩19,121 | ₩18,267 | ₩18,320 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,694 | ₩18,867 | ₩18,387 | ₩18,734 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,453 | ₩19,060 | ₩18,340 | ₩18,760 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,160 | ₩18,800 | ₩17,926 | ₩18,480 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,679 | ₩18,146 | ₩17,679 | ₩18,080 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,520 | ₩18,633 | ₩17,866 | ₩18,000 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,000 | ₩19,201 | ₩18,467 | ₩18,547 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,800 | ₩18,947 | ₩18,373 | ₩18,934 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,960 | ₩19,334 | ₩18,707 | ₩18,854 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,281 | ₩19,294 | ₩18,720 | ₩18,774 | -2.63% | 108.6만 |
|---|