시장 데이터를 불러오는 중
전체 종목
NLI 홀딩스 과거 주가
NLI Holdings, Inc. Common Stock · NL · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NLI Holdings, Inc. Common Stock · NL · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,355 | ₩9,408 | ₩9,235 | ₩9,262 | -1.00% | 7.2천 |
| 2026.10.08 | ₩9,328 | ₩9,528 | ₩9,208 | ₩9,302 | -0.29% | 1.6만 |
| 2026.10.07 | ₩9,275 | ₩9,435 | ₩9,248 | ₩9,275 | 0.00% | 2.7만 |
| 2026.10.06 | ₩9,342 | ₩9,368 | ₩9,195 | ₩9,275 | -0.71% | 7.6천 |
| 2026.10.05 | ₩9,355 | ₩9,528 | ₩9,288 | ₩9,355 | 0.00% | 1.3만 |
| 2026.10.02 | ₩9,515 | ₩9,609 | ₩9,222 | ₩9,315 | -2.10% | 1.2만 |
| 2026.10.01 | ₩9,248 | ₩9,435 | ₩9,155 | ₩9,435 | +2.02% | 1.6만 |
| 2026.09.30 | ₩9,342 | ₩9,515 | ₩9,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,288 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩9,342 | ₩9,448 | ₩9,262 | ₩9,435 | +1.00% | 1.2만 |
|---|
| 2026.09.28 | ₩9,288 | ₩9,475 | ₩9,262 | ₩9,342 | +0.57% | 1.8만 |
|---|
| 2026.09.25 | ₩9,235 | ₩9,435 | ₩9,235 | ₩9,368 | +1.45% | 1.3만 |
|---|
| 2026.09.24 | ₩9,275 | ₩9,475 | ₩9,275 | ₩9,395 | +1.29% | 1.5만 |
|---|
| 2026.09.23 | ₩9,328 | ₩9,328 | ₩9,061 | ₩9,262 | -0.72% | 1.8만 |
|---|
| 2026.09.22 | ₩9,168 | ₩9,462 | ₩9,155 | ₩9,435 | +2.91% | 2.4만 |
|---|
| 2026.09.21 | ₩9,128 | ₩9,235 | ₩8,674 | ₩9,115 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩9,382 | ₩9,542 | ₩8,728 | ₩9,155 | -2.42% | 5.2만 |
|---|
| 2026.09.17 | ₩9,422 | ₩9,462 | ₩9,208 | ₩9,382 | -0.42% | 2.7만 |
|---|
| 2026.09.16 | ₩9,355 | ₩9,555 | ₩9,275 | ₩9,275 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩9,462 | ₩9,462 | ₩9,235 | ₩9,355 | -1.13% | 2.3만 |
|---|
| 2026.09.14 | ₩9,408 | ₩9,408 | ₩9,262 | ₩9,368 | -0.43% | 2.4만 |
|---|
| 2026.09.11 | ₩9,475 | ₩9,595 | ₩9,181 | ₩9,355 | -1.27% | 2.6만 |
|---|
| 2026.09.10 | ₩8,861 | ₩9,368 | ₩8,861 | ₩9,368 | +5.72% | 9.2만 |
|---|
| 2026.09.09 | ₩8,808 | ₩9,061 | ₩8,808 | ₩9,008 | +2.27% | 8.9만 |
|---|
| 2026.09.08 | ₩8,981 | ₩9,061 | ₩8,661 | ₩8,781 | -2.23% | 6.7만 |
|---|
| 2026.09.04 | ₩9,141 | ₩9,208 | ₩8,741 | ₩9,061 | -0.88% | 2.7만 |
|---|
| 2026.09.03 | ₩9,088 | ₩9,248 | ₩9,021 | ₩9,248 | +1.76% | 1.5만 |
|---|
| 2026.09.02 | ₩8,981 | ₩9,288 | ₩8,968 | ₩9,008 | +0.30% | 3.8만 |
|---|
| 2026.09.01 | ₩8,941 | ₩9,128 | ₩8,835 | ₩8,968 | +0.30% | 4.6만 |
|---|
| 2026.08.31 | ₩8,968 | ₩9,035 | ₩8,835 | ₩8,901 | -0.74% | 1.9만 |
|---|
| 2026.08.28 | ₩8,674 | ₩9,195 | ₩8,674 | ₩8,981 | +3.54% | 6.7만 |
|---|
| 2026.08.27 | ₩8,821 | ₩8,821 | ₩8,688 | ₩8,714 | -1.21% | 1만 |
|---|
| 2026.08.26 | ₩8,768 | ₩8,821 | ₩8,594 | ₩8,794 | +0.30% | 3.3만 |
|---|
| 2026.08.25 | ₩8,634 | ₩9,075 | ₩8,621 | ₩8,714 | +0.93% | 4.2만 |
|---|
| 2026.08.24 | ₩8,634 | ₩8,781 | ₩8,514 | ₩8,581 | -0.62% | 9.6만 |
|---|
| 2026.08.21 | ₩8,594 | ₩8,674 | ₩8,488 | ₩8,634 | +0.47% | 2.8만 |
|---|
| 2026.08.20 | ₩8,528 | ₩8,768 | ₩8,514 | ₩8,594 | +0.78% | 1.8만 |
|---|
| 2026.08.19 | ₩8,661 | ₩8,808 | ₩8,501 | ₩8,621 | -0.46% | 2.1만 |
|---|
| 2026.08.18 | ₩8,608 | ₩8,861 | ₩8,501 | ₩8,674 | +0.78% | 3.9만 |
|---|
| 2026.08.17 | ₩8,634 | ₩8,714 | ₩8,381 | ₩8,568 | -0.77% | 4.1만 |
|---|
| 2026.08.14 | ₩8,714 | ₩8,768 | ₩8,568 | ₩8,594 | -1.38% | 1.9만 |
|---|
| 2026.08.13 | ₩9,048 | ₩9,088 | ₩8,674 | ₩8,714 | -3.69% | 3.2만 |
|---|
| 2026.08.12 | ₩8,541 | ₩8,968 | ₩8,541 | ₩8,968 | +5.00% | 4.4만 |
|---|
| 2026.08.11 | ₩8,474 | ₩8,781 | ₩8,474 | ₩8,541 | +0.79% | 7.7만 |
|---|
| 2026.08.10 | ₩8,661 | ₩8,848 | ₩8,207 | ₩8,394 | -3.08% | 8.1만 |
|---|
| 2026.08.07 | ₩8,407 | ₩8,661 | ₩8,301 | ₩8,661 | +3.02% | 5.4만 |
|---|
| 2026.08.06 | ₩7,834 | ₩8,461 | ₩7,834 | ₩8,407 | +7.33% | 8.3만 |
|---|
| 2026.08.05 | ₩7,820 | ₩7,874 | ₩7,647 | ₩7,673 | -1.88% | 4.3만 |
|---|
| 2026.08.04 | ₩7,874 | ₩7,994 | ₩7,727 | ₩7,794 | -1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩7,780 | ₩7,900 | ₩7,780 | ₩7,900 | +1.54% | 1.7만 |
|---|
| 2026.07.31 | ₩7,954 | ₩7,954 | ₩7,607 | ₩7,660 | -3.69% | 1.8만 |
|---|
| 2026.07.30 | ₩7,820 | ₩8,007 | ₩7,820 | ₩7,914 | +1.19% | 1.5만 |
|---|
| 2026.07.29 | ₩7,967 | ₩7,967 | ₩7,527 | ₩7,887 | -1.01% | 3.2만 |
|---|
| 2026.07.28 | ₩7,714 | ₩8,007 | ₩7,673 | ₩7,940 | +2.94% | 3.3만 |
|---|
| 2026.07.27 | ₩7,807 | ₩7,834 | ₩7,607 | ₩7,714 | -1.20% | 2.4만 |
|---|
| 2026.07.24 | ₩7,727 | ₩7,754 | ₩7,540 | ₩7,754 | +0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩7,527 | ₩7,794 | ₩7,527 | ₩7,727 | +2.66% | 3.5만 |
|---|
| 2026.07.22 | ₩7,820 | ₩7,820 | ₩7,460 | ₩7,527 | -3.75% | 9.3만 |
|---|
| 2026.07.21 | ₩7,607 | ₩7,754 | ₩7,607 | ₩7,754 | +1.93% | 2만 |
|---|
| 2026.07.20 | ₩7,927 | ₩7,927 | ₩7,620 | ₩7,647 | -3.54% | 4.8만 |
|---|
| 2026.07.17 | ₩7,980 | ₩8,207 | ₩7,834 | ₩7,874 | -1.34% | 3.5만 |
|---|
| 2026.07.16 | ₩8,141 | ₩8,141 | ₩7,994 | ₩8,034 | -1.31% | 1.3만 |
|---|
| 2026.07.15 | ₩8,087 | ₩8,194 | ₩8,007 | ₩8,047 | -0.50% | 2.9만 |
|---|
| 2026.07.14 | ₩7,967 | ₩8,154 | ₩7,967 | ₩7,994 | +0.34% | 1.7만 |
|---|
| 2026.07.13 | ₩8,127 | ₩8,234 | ₩7,967 | ₩7,967 | -1.97% | 2.7만 |
|---|
| 2026.07.10 | ₩8,127 | ₩8,207 | ₩8,087 | ₩8,087 | -0.49% | 1.2만 |
|---|
| 2026.07.09 | ₩8,047 | ₩8,141 | ₩7,940 | ₩8,141 | +1.16% | 1.5만 |
|---|
| 2026.07.08 | ₩7,967 | ₩8,167 | ₩7,874 | ₩8,114 | +1.84% | 5.4만 |
|---|
| 2026.07.07 | ₩7,940 | ₩8,087 | ₩7,834 | ₩8,047 | +1.34% | 2.5만 |
|---|
| 2026.07.06 | ₩8,327 | ₩8,327 | ₩7,807 | ₩7,847 | -5.77% | 4.8만 |
|---|
| 2026.07.02 | ₩8,007 | ₩8,474 | ₩7,980 | ₩8,381 | +4.67% | 7.4만 |
|---|
| 2026.07.01 | ₩8,007 | ₩8,127 | ₩7,887 | ₩7,927 | -1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩8,221 | ₩8,274 | ₩7,940 | ₩7,940 | -3.41% | 4.3만 |
|---|
| 2026.06.29 | ₩7,740 | ₩8,407 | ₩7,740 | ₩8,327 | +7.59% | 8.9만 |
|---|
| 2026.06.26 | ₩7,620 | ₩7,847 | ₩7,620 | ₩7,820 | +2.63% | 14.3만 |
|---|
| 2026.06.25 | ₩7,900 | ₩7,927 | ₩7,513 | ₩7,687 | -2.70% | 7.2만 |
|---|
| 2026.06.24 | ₩7,914 | ₩7,927 | ₩7,780 | ₩7,900 | -0.17% | 3.6만 |
|---|
| 2026.06.23 | ₩7,967 | ₩8,007 | ₩7,780 | ₩7,794 | -2.18% | 3.1만 |
|---|
| 2026.06.22 | ₩7,980 | ₩8,194 | ₩7,980 | ₩7,980 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩8,207 | ₩8,341 | ₩8,007 | ₩8,007 | -2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩7,900 | ₩8,247 | ₩7,874 | ₩8,101 | +2.53% | 5만 |
|---|
| 2026.06.16 | ₩8,047 | ₩8,061 | ₩7,794 | ₩7,967 | -1.00% | 4.4만 |
|---|
| 2026.06.15 | ₩8,020 | ₩8,207 | ₩7,994 | ₩8,034 | +0.17% | 2.2만 |
|---|
| 2026.06.12 | ₩8,114 | ₩8,261 | ₩8,020 | ₩8,074 | -0.49% | 2.9만 |
|---|
| 2026.06.11 | ₩8,074 | ₩8,247 | ₩8,020 | ₩8,167 | +1.16% | 2.7만 |
|---|
| 2026.06.10 | ₩8,087 | ₩8,154 | ₩7,940 | ₩8,020 | -0.83% | 3.8만 |
|---|
| 2026.06.09 | ₩8,074 | ₩8,221 | ₩7,780 | ₩7,967 | -1.32% | 4.8만 |
|---|
| 2026.06.08 | ₩8,127 | ₩8,221 | ₩8,007 | ₩8,007 | -1.48% | 4.1만 |
|---|
| 2026.06.05 | ₩8,020 | ₩8,181 | ₩7,900 | ₩8,034 | +0.17% | 6.6만 |
|---|
| 2026.06.04 | ₩7,900 | ₩8,154 | ₩7,860 | ₩8,087 | +2.36% | 3.5만 |
|---|
| 2026.06.03 | ₩7,967 | ₩7,994 | ₩7,727 | ₩7,994 | +0.34% | 7.6만 |
|---|
| 2026.06.02 | ₩7,540 | ₩8,114 | ₩7,540 | ₩7,887 | +4.60% | 11.7만 |
|---|
| 2026.06.01 | ₩8,034 | ₩8,434 | ₩7,580 | ₩7,593 | -5.48% | 17.8만 |
|---|
| 2026.05.29 | ₩9,742 | ₩9,755 | ₩7,860 | ₩8,101 | -16.85% | 29.3만 |
|---|
| 2026.05.28 | ₩11,250 | ₩11,303 | ₩9,742 | ₩9,822 | -12.69% | 10.4만 |
|---|
| 2026.05.27 | ₩10,489 | ₩11,477 | ₩10,302 | ₩11,370 | +8.40% | 20.6만 |
|---|
| 2026.05.26 | ₩9,488 | ₩10,863 | ₩9,488 | ₩10,302 | +8.58% | 20.9만 |
|---|
| 2026.05.22 | ₩9,275 | ₩9,675 | ₩9,275 | ₩9,408 | +1.44% | 4.7만 |
|---|
| 2026.05.21 | ₩9,889 | ₩10,236 | ₩9,101 | ₩9,275 | -6.21% | 11.6만 |
|---|
| 2026.05.20 | ₩9,555 | ₩9,889 | ₩9,542 | ₩9,689 | +1.40% | 3.9만 |
|---|
| 2026.05.19 | ₩9,462 | ₩9,835 | ₩9,075 | ₩9,542 | +0.85% | 5.6만 |
|---|
| 2026.05.18 | ₩9,982 | ₩10,036 | ₩9,448 | ₩9,488 | -4.95% | 5.8만 |
|---|
| 2026.05.15 | ₩8,848 | ₩11,477 | ₩8,808 | ₩10,156 | +14.78% | 35.4만 |
|---|
| 2026.05.14 | ₩7,887 | ₩9,008 | ₩7,847 | ₩8,901 | +12.86% | 19.1만 |
|---|
| 2026.05.13 | ₩7,740 | ₩7,820 | ₩7,673 | ₩7,820 | +1.03% | 4.5만 |
|---|
| 2026.05.12 | ₩7,767 | ₩7,820 | ₩7,740 | ₩7,820 | +0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩8,020 | ₩8,020 | ₩7,754 | ₩7,754 | -3.33% | 3.1만 |
|---|
| 2026.05.08 | ₩8,007 | ₩8,167 | ₩7,967 | ₩7,967 | -0.50% | 8.6만 |
|---|
| 2026.05.07 | ₩8,194 | ₩8,194 | ₩7,914 | ₩8,020 | -2.12% | 1.5만 |
|---|
| 2026.05.06 | ₩7,820 | ₩8,061 | ₩7,820 | ₩7,900 | +1.02% | 3.5만 |
|---|
| 2026.05.05 | ₩7,900 | ₩8,020 | ₩7,820 | ₩7,820 | -1.01% | 1.9만 |
|---|
| 2026.05.04 | ₩8,087 | ₩8,114 | ₩7,780 | ₩7,874 | -2.64% | 3.3만 |
|---|
| 2026.05.01 | ₩8,007 | ₩8,154 | ₩7,980 | ₩8,154 | +1.83% | 2만 |
|---|
| 2026.04.30 | ₩7,940 | ₩8,007 | ₩7,834 | ₩8,007 | +0.84% | 3.1만 |
|---|
| 2026.04.29 | ₩7,954 | ₩8,007 | ₩7,927 | ₩7,967 | +0.17% | 2.4만 |
|---|
| 2026.04.28 | ₩7,820 | ₩7,980 | ₩7,807 | ₩7,967 | +1.88% | 1.1만 |
|---|
| 2026.04.27 | ₩7,927 | ₩8,007 | ₩7,807 | ₩7,807 | -1.52% | 2.9만 |
|---|
| 2026.04.24 | ₩7,740 | ₩7,980 | ₩7,700 | ₩7,967 | +2.93% | 2.5만 |
|---|
| 2026.04.23 | ₩7,967 | ₩7,967 | ₩7,687 | ₩7,780 | -2.35% | 2.5만 |
|---|
| 2026.04.22 | ₩7,727 | ₩7,927 | ₩7,727 | ₩7,927 | +2.59% | 2.7만 |
|---|
| 2026.04.21 | ₩7,700 | ₩7,727 | ₩7,633 | ₩7,673 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩7,727 | ₩7,767 | ₩7,647 | ₩7,673 | -0.69% | 3.5만 |
|---|
| 2026.04.17 | ₩7,820 | ₩7,874 | ₩7,740 | ₩7,807 | -0.17% | 2.3만 |
|---|
| 2026.04.16 | ₩7,754 | ₩7,767 | ₩7,687 | ₩7,767 | +0.17% | 1.3만 |
|---|
| 2026.04.15 | ₩7,794 | ₩7,807 | ₩7,700 | ₩7,767 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩7,887 | ₩7,927 | ₩7,714 | ₩7,834 | -0.68% | 3.5만 |
|---|
| 2026.04.13 | ₩7,687 | ₩7,927 | ₩7,673 | ₩7,874 | +2.43% | 1.5만 |
|---|
| 2026.04.10 | ₩7,820 | ₩7,820 | ₩7,633 | ₩7,754 | -0.85% | 4.1만 |
|---|
| 2026.04.09 | ₩7,714 | ₩7,914 | ₩7,580 | ₩7,887 | +2.25% | 4만 |
|---|
| 2026.04.08 | ₩7,673 | ₩7,834 | ₩7,580 | ₩7,834 | +2.09% | 3만 |
|---|
| 2026.04.07 | ₩7,447 | ₩7,673 | ₩7,447 | ₩7,500 | +0.72% | 2.5만 |
|---|
| 2026.04.06 | ₩7,607 | ₩7,700 | ₩7,527 | ₩7,527 | -1.05% | 2.3만 |
|---|
| 2026.04.02 | ₩7,673 | ₩7,834 | ₩7,540 | ₩7,687 | +0.17% | 9.1천 |
|---|
| 2026.04.01 | ₩7,847 | ₩7,860 | ₩7,714 | ₩7,740 | -1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩7,740 | ₩7,914 | ₩7,700 | ₩7,780 | +0.52% | 2.5만 |
|---|
| 2026.03.30 | ₩7,714 | ₩7,874 | ₩7,673 | ₩7,754 | +0.52% | 4.3만 |
|---|
| 2026.03.27 | ₩7,860 | ₩7,927 | ₩7,673 | ₩7,700 | -2.04% | 3.5만 |
|---|
| 2026.03.26 | ₩7,660 | ₩7,954 | ₩7,500 | ₩7,940 | +3.66% | 5.6만 |
|---|
| 2026.03.25 | ₩7,794 | ₩7,860 | ₩7,687 | ₩7,754 | -0.51% | 3.4만 |
|---|
| 2026.03.24 | ₩7,660 | ₩7,887 | ₩7,513 | ₩7,700 | +0.52% | 4.7만 |
|---|
| 2026.03.23 | ₩7,433 | ₩7,780 | ₩7,180 | ₩7,754 | +4.31% | 4.9만 |
|---|
| 2026.03.20 | ₩7,433 | ₩7,433 | ₩7,153 | ₩7,367 | -0.90% | 8.7만 |
|---|
| 2026.03.19 | ₩7,540 | ₩7,593 | ₩7,340 | ₩7,393 | -1.95% | 3.6만 |
|---|
| 2026.03.18 | ₩7,593 | ₩7,620 | ₩7,447 | ₩7,593 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩7,834 | ₩7,887 | ₩7,620 | ₩7,620 | -2.73% | 4.6만 |
|---|
| 2026.03.16 | ₩7,980 | ₩8,074 | ₩7,727 | ₩7,740 | -3.01% | 3.6만 |
|---|
| 2026.03.13 | ₩8,007 | ₩8,087 | ₩7,860 | ₩7,940 | -0.83% | 4.1만 |
|---|
| 2026.03.12 | ₩7,714 | ₩8,154 | ₩7,700 | ₩7,954 | +3.11% | 9.9만 |
|---|
| 2026.03.11 | ₩7,900 | ₩8,314 | ₩7,620 | ₩7,794 | -1.35% | 12.7만 |
|---|
| 2026.03.10 | ₩7,740 | ₩8,301 | ₩7,700 | ₩7,847 | +1.38% | 10.1만 |
|---|
| 2026.03.09 | ₩7,940 | ₩8,167 | ₩7,740 | ₩8,167 | +2.86% | 4.9만 |
|---|
| 2026.03.06 | ₩7,700 | ₩8,167 | ₩7,700 | ₩8,087 | +5.03% | 5.3만 |
|---|
| 2026.03.05 | ₩8,407 | ₩8,407 | ₩7,887 | ₩7,927 | -5.71% | 3.5만 |
|---|
| 2026.03.04 | ₩8,221 | ₩8,474 | ₩8,087 | ₩8,448 | +2.76% | 2.4만 |
|---|
| 2026.03.03 | ₩8,247 | ₩8,394 | ₩7,887 | ₩8,207 | -0.49% | 5.8만 |
|---|
| 2026.03.02 | ₩8,181 | ₩8,407 | ₩8,181 | ₩8,247 | +0.82% | 5.8만 |
|---|
| 2026.02.27 | ₩8,154 | ₩8,434 | ₩8,127 | ₩8,247 | +1.15% | 7만 |
|---|
| 2026.02.26 | ₩8,648 | ₩8,674 | ₩8,167 | ₩8,207 | -5.09% | 4.5만 |
|---|
| 2026.02.25 | ₩8,461 | ₩8,581 | ₩8,114 | ₩8,581 | +1.42% | 8.1만 |
|---|
| 2026.02.24 | ₩7,807 | ₩8,501 | ₩7,740 | ₩8,327 | +6.67% | 8.2만 |
|---|
| 2026.02.23 | ₩8,261 | ₩8,568 | ₩7,820 | ₩7,820 | -5.33% | 5.3만 |
|---|
| 2026.02.20 | ₩8,247 | ₩8,421 | ₩8,074 | ₩8,341 | +1.13% | 3.1만 |
|---|
| 2026.02.19 | ₩8,274 | ₩8,528 | ₩8,074 | ₩8,274 | 0.00% | 6.6만 |
|---|
| 2026.02.18 | ₩8,127 | ₩8,501 | ₩8,127 | ₩8,261 | +1.64% | 6.3만 |
|---|
| 2026.02.17 | ₩8,421 | ₩8,448 | ₩8,114 | ₩8,114 | -3.65% | 6.3만 |
|---|
| 2026.02.13 | ₩8,287 | ₩8,541 | ₩8,141 | ₩8,407 | +1.45% | 3.2만 |
|---|
| 2026.02.12 | ₩8,568 | ₩8,581 | ₩8,101 | ₩8,301 | -3.12% | 3만 |
|---|
| 2026.02.11 | ₩8,608 | ₩8,701 | ₩8,448 | ₩8,568 | -0.47% | 3.8만 |
|---|
| 2026.02.10 | ₩8,274 | ₩8,688 | ₩8,274 | ₩8,568 | +3.55% | 3.8만 |
|---|
| 2026.02.09 | ₩8,207 | ₩8,448 | ₩8,194 | ₩8,207 | 0.00% | 2.4만 |
|---|
| 2026.02.06 | ₩8,127 | ₩8,327 | ₩7,914 | ₩8,261 | +1.64% | 6.1만 |
|---|
| 2026.02.05 | ₩8,101 | ₩8,341 | ₩8,034 | ₩8,141 | +0.49% | 4.7만 |
|---|
| 2026.02.04 | ₩8,247 | ₩8,434 | ₩7,847 | ₩8,101 | -1.78% | 16.3만 |
|---|
| 2026.02.03 | ₩7,940 | ₩8,327 | ₩7,927 | ₩8,181 | +3.03% | 3.5만 |
|---|
| 2026.02.02 | ₩7,980 | ₩8,448 | ₩7,820 | ₩7,900 | -1.00% | 15.5만 |
|---|
| 2026.01.30 | ₩8,314 | ₩8,407 | ₩7,927 | ₩8,114 | -2.41% | 4.2만 |
|---|
| 2026.01.29 | ₩8,421 | ₩8,501 | ₩8,074 | ₩8,287 | -1.58% | 5.8만 |
|---|
| 2026.01.28 | ₩8,194 | ₩8,407 | ₩7,967 | ₩8,407 | +2.61% | 5.3만 |
|---|
| 2026.01.27 | ₩8,020 | ₩8,314 | ₩7,940 | ₩8,221 | +2.50% | 5.6만 |
|---|
| 2026.01.26 | ₩8,274 | ₩8,314 | ₩8,020 | ₩8,034 | -2.90% | 3.2만 |
|---|
| 2026.01.23 | ₩8,421 | ₩8,448 | ₩8,207 | ₩8,301 | -1.43% | 2.6만 |
|---|
| 2026.01.22 | ₩8,141 | ₩8,608 | ₩8,141 | ₩8,407 | +3.28% | 1.9만 |
|---|
| 2026.01.21 | ₩8,181 | ₩8,488 | ₩7,994 | ₩8,394 | +2.61% | 3.5만 |
|---|
| 2026.01.20 | ₩7,927 | ₩8,247 | ₩7,820 | ₩8,127 | +2.53% | 3만 |
|---|
| 2026.01.16 | ₩8,341 | ₩8,514 | ₩7,340 | ₩7,887 | -5.44% | 23.7만 |
|---|
| 2026.01.15 | ₩8,287 | ₩8,528 | ₩8,221 | ₩8,354 | +0.81% | 9.8만 |
|---|
| 2026.01.14 | ₩8,141 | ₩8,461 | ₩8,007 | ₩8,367 | +2.79% | 4만 |
|---|
| 2026.01.13 | ₩8,141 | ₩8,488 | ₩8,141 | ₩8,234 | +1.15% | 4.1만 |
|---|
| 2026.01.12 | ₩8,581 | ₩8,674 | ₩8,167 | ₩8,207 | -4.35% | 6.2만 |
|---|
| 2026.01.09 | ₩7,620 | ₩8,995 | ₩7,500 | ₩8,754 | +14.89% | 38.6만 |
|---|
| 2026.01.08 | ₩7,367 | ₩7,673 | ₩7,367 | ₩7,673 | +4.17% | 8.5만 |
|---|
| 2026.01.07 | ₩7,513 | ₩7,633 | ₩7,353 | ₩7,407 | -1.42% | 4.7만 |
|---|
| 2026.01.06 | ₩7,140 | ₩7,567 | ₩7,126 | ₩7,473 | +4.67% | 6.8만 |
|---|
| 2026.01.05 | ₩7,340 | ₩7,447 | ₩7,206 | ₩7,273 | -0.91% | 4.6만 |
|---|
| 2026.01.02 | ₩7,353 | ₩7,353 | ₩7,140 | ₩7,286 | -0.91% | 2.3만 |
|---|
| 2025.12.31 | ₩7,033 | ₩7,313 | ₩7,033 | ₩7,300 | +3.80% | 4.1만 |
|---|
| 2025.12.30 | ₩7,086 | ₩7,246 | ₩6,953 | ₩7,046 | -0.56% | 4.7만 |
|---|
| 2025.12.29 | ₩7,193 | ₩7,433 | ₩6,859 | ₩7,126 | -0.93% | 10.2만 |
|---|
| 2025.12.26 | ₩7,593 | ₩7,593 | ₩7,260 | ₩7,286 | -4.04% | 2.4만 |
|---|
| 2025.12.24 | ₩7,433 | ₩7,714 | ₩7,433 | ₩7,607 | +2.33% | 1만 |
|---|
| 2025.12.23 | ₩7,487 | ₩7,714 | ₩7,393 | ₩7,473 | -0.18% | 2.5만 |
|---|
| 2025.12.22 | ₩7,660 | ₩7,740 | ₩7,420 | ₩7,447 | -2.79% | 2.2만 |
|---|
| 2025.12.19 | ₩7,660 | ₩7,874 | ₩7,420 | ₩7,487 | -2.26% | 3.3만 |
|---|
| 2025.12.18 | ₩7,727 | ₩7,847 | ₩7,567 | ₩7,593 | -1.73% | 3.5만 |
|---|
| 2025.12.17 | ₩7,700 | ₩7,700 | ₩7,420 | ₩7,687 | -0.17% | 1.9만 |
|---|
| 2025.12.16 | ₩7,567 | ₩7,620 | ₩7,393 | ₩7,553 | -0.18% | 3.2만 |
|---|
| 2025.12.15 | ₩7,487 | ₩7,673 | ₩7,233 | ₩7,567 | +1.07% | 4.3만 |
|---|
| 2025.12.12 | ₩7,580 | ₩7,740 | ₩7,487 | ₩7,500 | -1.06% | 1.7만 |
|---|
| 2025.12.11 | ₩7,620 | ₩7,740 | ₩7,473 | ₩7,727 | +1.40% | 3.1만 |
|---|
| 2025.12.10 | ₩7,153 | ₩7,673 | ₩7,153 | ₩7,620 | +6.53% | 4.2만 |
|---|
| 2025.12.09 | ₩7,380 | ₩7,407 | ₩7,113 | ₩7,166 | -2.89% | 3만 |
|---|
| 2025.12.08 | ₩7,300 | ₩7,513 | ₩7,273 | ₩7,273 | -0.37% | 2.1만 |
|---|
| 2025.12.05 | ₩7,500 | ₩7,527 | ₩7,193 | ₩7,260 | -3.20% | 1.8만 |
|---|
| 2025.12.04 | ₩7,447 | ₩7,660 | ₩7,367 | ₩7,487 | +0.54% | 1.6만 |
|---|
| 2025.12.03 | ₩7,246 | ₩7,527 | ₩7,060 | ₩7,447 | +2.76% | 4.8만 |
|---|
| 2025.12.02 | ₩7,393 | ₩7,513 | ₩7,260 | ₩7,273 | -1.62% | 1.3만 |
|---|
| 2025.12.01 | ₩7,353 | ₩7,540 | ₩7,286 | ₩7,327 | -0.36% | 1.1만 |
|---|
| 2025.11.28 | ₩7,447 | ₩7,633 | ₩7,420 | ₩7,540 | +1.25% | 6.9천 |
|---|
| 2025.11.26 | ₩7,220 | ₩7,673 | ₩7,193 | ₩7,660 | +6.10% | 4.2만 |
|---|
| 2025.11.25 | ₩7,353 | ₩7,393 | ₩7,180 | ₩7,260 | -1.27% | 1.9만 |
|---|
| 2025.11.24 | ₩7,433 | ₩7,500 | ₩7,060 | ₩7,286 | -1.97% | 3.3만 |
|---|
| 2025.11.21 | ₩7,100 | ₩7,487 | ₩6,726 | ₩7,407 | +4.32% | 3.6만 |
|---|
| 2025.11.20 | ₩7,260 | ₩7,273 | ₩7,020 | ₩7,126 | -1.84% | 3.2만 |
|---|
| 2025.11.19 | ₩7,020 | ₩7,340 | ₩6,940 | ₩7,180 | +2.28% | 2.7만 |
|---|
| 2025.11.18 | ₩7,006 | ₩7,246 | ₩6,940 | ₩7,020 | +0.19% | 2.3만 |
|---|
| 2025.11.17 | ₩7,340 | ₩7,380 | ₩6,966 | ₩6,966 | -5.09% | 4.2만 |
|---|
| 2025.11.14 | ₩7,340 | ₩7,700 | ₩7,246 | ₩7,313 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩7,500 | ₩7,620 | ₩7,340 | ₩7,393 | -1.42% | 1.5만 |
|---|
| 2025.11.12 | ₩7,620 | ₩7,714 | ₩7,500 | ₩7,540 | -1.05% | 2.1만 |
|---|
| 2025.11.11 | ₩7,607 | ₩7,700 | ₩7,567 | ₩7,620 | +0.18% | 2.5만 |
|---|
| 2025.11.10 | ₩7,874 | ₩7,874 | ₩7,527 | ₩7,647 | -2.88% | 2.3만 |
|---|
| 2025.11.07 | ₩7,807 | ₩7,940 | ₩7,553 | ₩7,874 | +0.85% | 4.4만 |
|---|
| 2025.11.06 | ₩7,807 | ₩8,007 | ₩7,807 | ₩7,807 | 0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩7,780 | ₩7,927 | ₩7,673 | ₩7,887 | +1.37% | 2.2만 |
|---|
| 2025.11.04 | ₩7,754 | ₩7,860 | ₩7,567 | ₩7,660 | -1.20% | 3.7만 |
|---|
| 2025.11.03 | ₩7,994 | ₩8,034 | ₩7,780 | ₩7,874 | -1.50% | 1.5만 |
|---|
| 2025.10.31 | ₩7,673 | ₩8,127 | ₩7,620 | ₩8,074 | +5.22% | 4.1만 |
|---|
| 2025.10.30 | ₩7,767 | ₩8,367 | ₩7,673 | ₩7,714 | -0.69% | 3.3만 |
|---|
| 2025.10.29 | ₩7,954 | ₩8,274 | ₩7,767 | ₩7,874 | -1.01% | 5.8만 |
|---|
| 2025.10.28 | ₩7,847 | ₩8,167 | ₩7,807 | ₩7,927 | +1.02% | 2.8만 |
|---|
| 2025.10.27 | ₩8,207 | ₩8,221 | ₩7,794 | ₩7,794 | -5.04% | 2.5만 |
|---|
| 2025.10.24 | ₩8,007 | ₩8,314 | ₩7,860 | ₩8,221 | +2.67% | 2.9만 |
|---|
| 2025.10.23 | ₩7,607 | ₩7,994 | ₩7,607 | ₩7,914 | +4.04% | 8.1만 |
|---|
| 2025.10.22 | ₩7,860 | ₩7,954 | ₩7,633 | ₩7,673 | -2.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,700 | ₩7,927 | ₩7,700 | ₩7,754 | +0.69% | 9.5천 |
|---|
| 2025.10.20 | ₩7,754 | ₩7,754 | ₩7,593 | ₩7,727 | -0.34% | 1.7만 |
|---|
| 2025.10.17 | ₩7,794 | ₩7,980 | ₩7,660 | ₩7,687 | -1.37% | 2.3만 |
|---|
| 2025.10.16 | ₩8,047 | ₩8,101 | ₩7,633 | ₩7,847 | -2.49% | 4.8만 |
|---|
| 2025.10.15 | ₩7,767 | ₩8,154 | ₩7,767 | ₩8,127 | +4.64% | 1.7만 |
|---|
| 2025.10.14 | ₩7,860 | ₩8,020 | ₩7,607 | ₩7,660 | -2.55% | 5.7만 |
|---|
| 2025.10.13 | ₩8,020 | ₩8,020 | ₩7,727 | ₩7,874 | -1.83% | 8.6만 |
|---|
| 2025.10.10 | ₩7,914 | ₩8,287 | ₩7,807 | ₩7,807 | -1.35% | 5.4만 |
|---|