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 | ₩24,096 | ₩24,296 | ₩23,829 | ₩24,149 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,574 | ₩23,922 | ₩22,347 | ₩23,909 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,028 | ₩23,162 | ₩22,628 | ₩22,681 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,295 | ₩23,495 | ₩22,681 | ₩23,028 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,574 | ₩23,482 | ₩22,527 | ₩23,122 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,961 | ₩23,208 | ₩22,107 | ₩22,214 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,188 | ₩23,649 | ₩22,407 | ₩23,015 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,308 | ₩23,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,708 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,122 | ₩23,709 | ₩23,122 | ₩23,228 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,562 | ₩23,960 | ₩23,268 | ₩23,469 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,356 | ₩24,430 | ₩23,595 | ₩23,802 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,816 | ₩24,263 | ₩23,595 | ₩24,216 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,896 | ₩24,043 | ₩23,529 | ₩23,642 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,804 | ₩24,817 | ₩23,762 | ₩23,976 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,430 | ₩24,570 | ₩24,109 | ₩24,550 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,203 | ₩24,323 | ₩23,749 | ₩24,283 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,963 | ₩24,176 | ₩23,589 | ₩23,963 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,617 | ₩24,643 | ₩23,455 | ₩23,802 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,697 | ₩25,311 | ₩24,523 | ₩24,750 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,243 | ₩25,136 | ₩24,163 | ₩24,870 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,776 | ₩23,989 | ₩23,402 | ₩23,816 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,816 | ₩24,243 | ₩23,363 | ₩23,562 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,443 | ₩24,443 | ₩23,696 | ₩24,176 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,310 | ₩24,830 | ₩24,096 | ₩24,483 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,723 | ₩25,084 | ₩24,256 | ₩24,550 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,910 | ₩25,484 | ₩24,296 | ₩25,124 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,830 | ₩25,084 | ₩24,123 | ₩24,497 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,364 | ₩25,918 | ₩24,844 | ₩24,990 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,418 | ₩25,725 | ₩25,324 | ₩25,444 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,858 | ₩26,285 | ₩25,611 | ₩25,631 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,084 | ₩25,751 | ₩25,024 | ₩25,458 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,631 | ₩25,831 | ₩24,764 | ₩25,017 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,364 | ₩25,858 | ₩24,964 | ₩25,685 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,164 | ₩25,711 | ₩25,017 | ₩25,605 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,430 | ₩25,204 | ₩24,243 | ₩25,071 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,443 | ₩24,910 | ₩24,109 | ₩24,230 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,215 | ₩24,657 | ₩23,135 | ₩24,443 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,308 | ₩23,469 | ₩23,068 | ₩23,122 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,135 | ₩23,522 | ₩22,581 | ₩23,028 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,841 | ₩23,388 | ₩22,494 | ₩23,295 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,454 | ₩22,888 | ₩22,160 | ₩22,507 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,027 | ₩22,628 | ₩21,026 | ₩22,441 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,302 | ₩22,254 | ₩18,169 | ₩22,134 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,352 | ₩16,020 | ₩15,352 | ₩15,592 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,632 | ₩15,966 | ₩15,519 | ₩15,592 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,459 | ₩15,672 | ₩15,098 | ₩15,579 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,859 | ₩15,859 | ₩15,439 | ₩15,566 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,272 | ₩15,659 | ₩15,272 | ₩15,619 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,192 | ₩15,660 | ₩14,831 | ₩15,432 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,992 | ₩15,352 | ₩14,758 | ₩14,912 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,040 | ₩16,040 | ₩14,818 | ₩15,192 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,753 | ₩16,193 | ₩15,753 | ₩15,979 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,085 | ₩15,886 | ₩14,925 | ₩15,619 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,484 | ₩15,152 | ₩14,484 | ₩14,778 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,097 | ₩14,745 | ₩14,097 | ₩14,351 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,244 | ₩14,284 | ₩13,690 | ₩13,924 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,284 | ₩14,511 | ₩14,004 | ₩14,191 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,204 | ₩14,404 | ₩13,659 | ₩14,151 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,444 | ₩14,711 | ₩14,151 | ₩14,337 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,751 | ₩15,245 | ₩14,511 | ₩14,685 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,845 | ₩15,325 | ₩14,671 | ₩14,885 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,912 | ₩15,105 | ₩14,604 | ₩14,671 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,351 | ₩15,005 | ₩14,151 | ₩14,751 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,379 | ₩15,806 | ₩14,686 | ₩14,778 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,152 | ₩15,352 | ₩14,765 | ₩15,018 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,391 | ₩15,078 | ₩14,284 | ₩14,978 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,578 | ₩14,745 | ₩14,297 | ₩14,604 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,483 | ₩14,831 | ₩13,483 | ₩14,685 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,056 | ₩13,390 | ₩12,902 | ₩13,109 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,096 | ₩13,376 | ₩13,016 | ₩13,189 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,655 | ₩13,350 | ₩12,569 | ₩12,842 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,240 | ₩12,642 | ₩10,947 | ₩12,482 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,921 | ₩12,015 | ₩11,467 | ₩11,587 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,680 | ₩11,634 | ₩10,680 | ₩11,521 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,773 | ₩11,200 | ₩10,613 | ₩10,640 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,773 | ₩11,187 | ₩10,773 | ₩10,947 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,893 | ₩11,040 | ₩10,653 | ₩10,800 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,920 | ₩11,147 | ₩10,673 | ₩10,706 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,893 | ₩11,094 | ₩10,586 | ₩11,053 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,067 | ₩11,601 | ₩10,887 | ₩10,907 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,401 | ₩11,748 | ₩10,920 | ₩11,187 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,147 | ₩11,561 | ₩11,080 | ₩11,387 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,893 | ₩11,134 | ₩10,680 | ₩11,040 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,013 | ₩11,220 | ₩10,733 | ₩10,893 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,013 | ₩11,387 | ₩10,827 | ₩11,147 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩11,000 | ₩11,494 | ₩10,907 | ₩11,107 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,027 | ₩11,354 | ₩10,947 | ₩11,000 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,361 | ₩11,407 | ₩10,947 | ₩11,147 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,200 | ₩11,868 | ₩11,107 | ₩11,267 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,080 | ₩11,160 | ₩10,586 | ₩10,973 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,681 | ₩11,728 | ₩11,147 | ₩11,254 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,240 | ₩11,961 | ₩11,240 | ₩11,894 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,134 | ₩11,314 | ₩10,880 | ₩11,134 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,254 | ₩11,469 | ₩11,040 | ₩11,134 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,134 | ₩11,414 | ₩11,027 | ₩11,267 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,240 | ₩11,467 | ₩10,773 | ₩11,147 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,454 | ₩11,781 | ₩11,147 | ₩11,414 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,361 | ₩11,621 | ₩10,746 | ₩11,280 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,414 | ₩11,547 | ₩11,147 | ₩11,427 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,188 | ₩12,682 | ₩11,374 | ₩11,427 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,800 | ₩12,148 | ₩10,800 | ₩12,055 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,773 | ₩11,320 | ₩10,760 | ₩10,947 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,829 | ₩13,550 | ₩10,920 | ₩10,947 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,550 | ₩13,830 | ₩12,762 | ₩13,403 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,657 | ₩13,917 | ₩13,470 | ₩13,750 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,271 | ₩14,434 | ₩13,296 | ₩13,470 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,898 | ₩14,898 | ₩14,257 | ₩14,311 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,111 | ₩15,012 | ₩14,091 | ₩14,952 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,057 | ₩14,224 | ₩13,770 | ₩13,977 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,017 | ₩14,297 | ₩13,797 | ₩14,070 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,877 | ₩14,538 | ₩13,803 | ₩13,977 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,831 | ₩15,018 | ₩13,803 | ₩13,884 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,098 | ₩15,312 | ₩14,478 | ₩14,591 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,631 | ₩15,192 | ₩14,444 | ₩15,165 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,259 | ₩15,259 | ₩14,698 | ₩14,738 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,352 | ₩15,566 | ₩15,032 | ₩15,085 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,952 | ₩15,552 | ₩14,658 | ₩15,419 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,072 | ₩15,273 | ₩14,564 | ₩14,978 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,739 | ₩16,006 | ₩15,259 | ₩15,325 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,793 | ₩16,307 | ₩15,459 | ₩15,526 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,419 | ₩16,033 | ₩15,419 | ₩15,806 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,512 | ₩15,866 | ₩15,352 | ₩15,552 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,511 | ₩15,519 | ₩14,486 | ₩15,365 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,391 | ₩14,912 | ₩14,324 | ₩14,471 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,257 | ₩14,711 | ₩14,171 | ₩14,244 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,763 | ₩14,551 | ₩13,710 | ₩14,151 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,084 | ₩14,471 | ₩13,924 | ₩13,924 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,325 | ₩15,452 | ₩13,810 | ₩14,111 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,046 | ₩16,193 | ₩15,512 | ₩15,512 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,459 | ₩15,753 | ₩15,272 | ₩15,445 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,365 | ₩15,966 | ₩15,205 | ₩15,325 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,098 | ₩15,873 | ₩14,785 | ₩15,325 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,125 | ₩15,659 | ₩14,925 | ₩15,192 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,124 | ₩15,592 | ₩13,870 | ₩15,178 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,470 | ₩14,030 | ₩13,420 | ₩13,884 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,204 | ₩14,217 | ₩13,563 | ₩13,643 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,151 | ₩14,952 | ₩14,137 | ₩14,418 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,337 | ₩14,564 | ₩13,870 | ₩14,271 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,738 | ₩14,805 | ₩13,894 | ₩14,111 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,458 | ₩15,132 | ₩14,151 | ₩14,978 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,711 | ₩14,751 | ₩13,977 | ₩14,231 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,458 | ₩15,152 | ₩14,384 | ₩14,645 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,938 | ₩15,325 | ₩14,398 | ₩14,471 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,646 | ₩16,206 | ₩14,898 | ₩14,992 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,499 | ₩15,913 | ₩15,339 | ₩15,486 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,779 | ₩16,020 | ₩15,339 | ₩15,499 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,873 | ₩16,217 | ₩15,632 | ₩15,646 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,420 | ₩16,794 | ₩15,913 | ₩15,913 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,714 | ₩16,754 | ₩15,846 | ₩16,180 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,021 | ₩17,034 | ₩16,473 | ₩16,607 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,541 | ₩17,581 | ₩16,635 | ₩17,181 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,248 | ₩18,129 | ₩17,087 | ₩17,621 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,662 | ₩18,129 | ₩17,268 | ₩17,314 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,169 | ₩18,289 | ₩17,528 | ₩17,581 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,621 | ₩18,489 | ₩17,621 | ₩18,409 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,848 | ₩18,609 | ₩16,967 | ₩17,795 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,020 | ₩16,807 | ₩15,946 | ₩16,594 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,312 | ₩15,966 | ₩15,032 | ₩15,819 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,831 | ₩15,512 | ₩14,751 | ₩15,259 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,192 | ₩15,192 | ₩14,591 | ₩14,778 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,219 | ₩15,779 | ₩14,978 | ₩15,045 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,232 | ₩15,712 | ₩15,112 | ₩15,312 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,058 | ₩15,459 | ₩14,965 | ₩15,205 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,351 | ₩15,085 | ₩14,337 | ₩15,085 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,471 | ₩14,751 | ₩14,137 | ₩14,378 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,418 | ₩14,885 | ₩13,950 | ₩14,244 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,297 | ₩14,614 | ₩13,737 | ₩14,538 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,070 | ₩14,958 | ₩13,956 | ₩14,418 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,871 | ₩15,005 | ₩13,803 | ₩13,937 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,606 | ₩15,859 | ₩13,990 | ₩14,818 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,447 | ₩16,947 | ₩15,112 | ₩15,405 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,193 | ₩17,194 | ₩15,552 | ₩16,634 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,225 | ₩20,692 | ₩16,287 | ₩16,300 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,414 | ₩22,814 | ₩20,305 | ₩20,345 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,641 | ₩22,961 | ₩22,394 | ₩22,681 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,015 | ₩23,041 | ₩22,294 | ₩22,841 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,669 | ₩24,028 | ₩22,875 | ₩23,001 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,949 | ₩24,003 | ₩23,362 | ₩23,482 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,869 | ₩23,963 | ₩23,228 | ₩23,896 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,083 | ₩24,310 | ₩23,335 | ₩23,669 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,029 | ₩24,543 | ₩23,348 | ₩24,029 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,522 | ₩24,016 | ₩23,348 | ₩23,882 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,348 | ₩24,230 | ₩23,348 | ₩23,562 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,188 | ₩23,989 | ₩23,135 | ₩23,655 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,522 | ₩23,902 | ₩23,208 | ₩23,348 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,055 | ₩23,762 | ₩22,374 | ₩23,469 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,535 | ₩23,696 | ₩22,588 | ₩22,881 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,895 | ₩23,976 | ₩22,895 | ₩23,602 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,194 | ₩23,509 | ₩22,194 | ₩23,442 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,494 | ₩22,654 | ₩22,094 | ₩22,414 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,633 | ₩22,948 | ₩21,506 | ₩22,734 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,865 | ₩21,760 | ₩20,665 | ₩21,560 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,879 | ₩21,540 | ₩20,739 | ₩20,905 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,973 | ₩22,200 | ₩21,012 | ₩21,066 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,600 | ₩22,254 | ₩21,493 | ₩22,013 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,880 | ₩22,227 | ₩21,526 | ₩21,800 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,867 | ₩22,120 | ₩21,586 | ₩21,813 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,294 | ₩22,367 | ₩21,720 | ₩21,867 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,361 | ₩22,527 | ₩22,067 | ₩22,200 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,694 | ₩22,855 | ₩22,107 | ₩22,467 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩22,000 | ₩23,442 | ₩22,000 | ₩22,855 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,119 | ₩22,240 | ₩20,999 | ₩22,160 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,159 | ₩21,326 | ₩20,959 | ₩21,119 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,438 | ₩21,146 | ₩20,385 | ₩21,146 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,438 | ₩20,779 | ₩20,358 | ₩20,665 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,213 | ₩21,322 | ₩20,385 | ₩20,572 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,186 | ₩21,359 | ₩20,741 | ₩21,253 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,239 | ₩21,346 | ₩20,438 | ₩21,079 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,318 | ₩21,279 | ₩20,198 | ₩21,186 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,291 | ₩20,598 | ₩20,251 | ₩20,318 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,959 | ₩21,159 | ₩20,358 | ₩20,425 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,358 | ₩21,199 | ₩20,225 | ₩20,999 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,799 | ₩20,865 | ₩20,318 | ₩20,398 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,251 | ₩20,772 | ₩20,151 | ₩20,719 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,785 | ₩20,785 | ₩20,131 | ₩20,198 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,785 | ₩21,012 | ₩20,505 | ₩20,732 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,438 | ₩21,012 | ₩20,438 | ₩20,986 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,744 | ₩20,638 | ₩19,744 | ₩20,238 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,757 | ₩20,211 | ₩19,304 | ₩20,051 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,505 | ₩20,518 | ₩19,744 | ₩19,744 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,731 | ₩20,879 | ₩19,509 | ₩20,598 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,958 | ₩20,251 | ₩19,344 | ₩19,677 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,424 | ₩20,311 | ₩19,130 | ₩19,998 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,956 | ₩19,577 | ₩18,629 | ₩19,370 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,743 | ₩19,424 | ₩18,556 | ₩18,903 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,583 | ₩19,304 | ₩18,075 | ₩18,930 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,330 | ₩20,425 | ₩18,543 | ₩18,716 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,129 | ₩19,117 | ₩18,075 | ₩19,023 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,194 | ₩17,995 | ₩17,047 | ₩17,942 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,620 | ₩17,168 | ₩16,313 | ₩17,074 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,073 | ₩16,540 | ₩15,712 | ₩16,433 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,033 | ₩16,160 | ₩15,833 | ₩16,020 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,340 | ₩16,353 | ₩16,040 | ₩16,073 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,926 | ₩16,467 | ₩15,859 | ₩16,353 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,420 | ₩16,440 | ₩15,886 | ₩16,100 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,607 | ₩16,820 | ₩16,327 | ₩16,554 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,807 | ₩17,108 | ₩16,600 | ₩16,674 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,568 | ₩17,782 | ₩16,820 | ₩17,074 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,342 | ₩18,596 | ₩17,515 | ₩17,595 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,169 | ₩18,516 | ₩18,022 | ₩18,462 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,569 | ₩18,569 | ₩18,035 | ₩18,102 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,796 | ₩19,130 | ₩18,276 | ₩18,329 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,703 | ₩18,876 | ₩18,396 | ₩18,743 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,462 | ₩19,070 | ₩18,349 | ₩18,770 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,169 | ₩18,810 | ₩17,935 | ₩18,489 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,688 | ₩18,155 | ₩17,688 | ₩18,089 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,529 | ₩18,643 | ₩17,875 | ₩18,009 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,010 | ₩19,210 | ₩18,476 | ₩18,556 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,810 | ₩18,956 | ₩18,382 | ₩18,943 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,970 | ₩19,344 | ₩18,716 | ₩18,863 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,290 | ₩19,304 | ₩18,729 | ₩18,783 | -2.63% | 108.6만 |
|---|