시장 데이터를 불러오는 중
전체 종목
NMI Holdings Inc - Common Stock 과거 주가
NMI Holdings Inc - Common Stock · NMIH · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NMI Holdings Inc - Common Stock · NMIH · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,311 | ₩54,311 | ₩53,547 | ₩53,614 | -1.28% | 44.4만 |
| 2026.10.08 | ₩52,703 | ₩54,579 | ₩52,477 | ₩54,418 | +3.25% | 70.5만 |
| 2026.10.07 | ₩52,877 | ₩53,500 | ₩52,757 | ₩52,984 | +0.20% | 51.2만 |
| 2026.10.06 | ₩52,743 | ₩53,520 | ₩52,529 | ₩53,480 | +1.40% | 56.3만 |
| 2026.10.05 | ₩51,979 | ₩53,145 | ₩51,912 | ₩52,783 | +1.55% | 110.7만 |
| 2026.10.02 | ₩51,577 | ₩52,328 | ₩50,814 | ₩52,033 | +0.88% | 101.6만 |
| 2026.10.01 | ₩50,331 | ₩51,430 | ₩49,882 | ₩51,028 | +1.38% | 163.4만 |
| 2026.09.30 | ₩54,324 | ₩54,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,010 |
| -7.94% |
| 225.1만 |
| 2026.09.29 | ₩54,700 | ₩54,974 | ₩54,030 | ₩54,579 | -0.22% | 66.4만 |
|---|
| 2026.09.28 | ₩55,075 | ₩55,195 | ₩54,639 | ₩54,901 | -0.32% | 60만 |
|---|
| 2026.09.25 | ₩55,705 | ₩55,839 | ₩54,726 | ₩55,249 | -0.82% | 82.9만 |
|---|
| 2026.09.24 | ₩56,937 | ₩57,386 | ₩55,490 | ₩55,705 | -2.17% | 63.1만 |
|---|
| 2026.09.23 | ₩56,830 | ₩57,326 | ₩56,401 | ₩56,535 | -0.52% | 48.2만 |
|---|
| 2026.09.22 | ₩57,540 | ₩58,009 | ₩56,669 | ₩56,844 | -1.21% | 56.9만 |
|---|
| 2026.09.21 | ₩57,728 | ₩57,996 | ₩56,897 | ₩56,971 | -1.31% | 46.9만 |
|---|
| 2026.09.18 | ₩57,071 | ₩57,674 | ₩56,495 | ₩57,487 | +0.73% | 132.1만 |
|---|
| 2026.09.17 | ₩57,969 | ₩58,371 | ₩57,259 | ₩57,514 | -0.79% | 41.1만 |
|---|
| 2026.09.16 | ₩58,130 | ₩58,291 | ₩57,125 | ₩57,621 | -0.88% | 60만 |
|---|
| 2026.09.15 | ₩58,827 | ₩59,095 | ₩55,772 | ₩58,318 | -0.87% | 85.9만 |
|---|
| 2026.09.14 | ₩59,162 | ₩59,671 | ₩58,840 | ₩59,122 | -0.07% | 37.1만 |
|---|
| 2026.09.11 | ₩59,872 | ₩59,872 | ₩58,706 | ₩58,813 | -1.77% | 37.9만 |
|---|
| 2026.09.10 | ₩59,617 | ₩59,859 | ₩58,586 | ₩59,215 | -0.67% | 39.3만 |
|---|
| 2026.09.09 | ₩59,055 | ₩60,200 | ₩58,612 | ₩59,524 | +0.79% | 49.2만 |
|---|
| 2026.09.08 | ₩59,376 | ₩59,899 | ₩59,028 | ₩59,470 | +0.16% | 51.7만 |
|---|
| 2026.09.04 | ₩60,207 | ₩60,554 | ₩59,631 | ₩60,073 | -0.22% | 63.9만 |
|---|
| 2026.09.03 | ₩60,234 | ₩61,118 | ₩59,979 | ₩60,824 | +0.98% | 40.5만 |
|---|
| 2026.09.02 | ₩59,658 | ₩60,274 | ₩59,524 | ₩59,725 | +0.11% | 54.4만 |
|---|
| 2026.09.01 | ₩59,215 | ₩60,060 | ₩59,122 | ₩59,323 | +0.18% | 78.7만 |
|---|
| 2026.08.31 | ₩59,832 | ₩60,388 | ₩59,376 | ₩59,430 | -0.67% | 43.3만 |
|---|
| 2026.08.28 | ₩60,341 | ₩60,690 | ₩59,798 | ₩60,046 | -0.49% | 50만 |
|---|
| 2026.08.27 | ₩59,952 | ₩60,542 | ₩59,591 | ₩60,033 | +0.13% | 45.2만 |
|---|
| 2026.08.26 | ₩60,797 | ₩60,877 | ₩60,187 | ₩60,489 | -0.51% | 42.5만 |
|---|
| 2026.08.25 | ₩60,931 | ₩61,112 | ₩60,328 | ₩60,716 | -0.35% | 33.8만 |
|---|
| 2026.08.24 | ₩60,609 | ₩61,909 | ₩60,328 | ₩60,931 | +0.53% | 30.5만 |
|---|
| 2026.08.21 | ₩61,038 | ₩61,400 | ₩60,435 | ₩60,515 | -0.86% | 40.1만 |
|---|
| 2026.08.20 | ₩60,770 | ₩61,239 | ₩60,435 | ₩60,824 | +0.09% | 45만 |
|---|
| 2026.08.19 | ₩61,346 | ₩61,721 | ₩60,984 | ₩61,185 | -0.26% | 56.6만 |
|---|
| 2026.08.18 | ₩61,453 | ₩62,003 | ₩60,864 | ₩61,118 | -0.55% | 34.7만 |
|---|
| 2026.08.17 | ₩61,212 | ₩61,440 | ₩60,824 | ₩61,051 | -0.26% | 35.8만 |
|---|
| 2026.08.14 | ₩60,958 | ₩61,427 | ₩60,502 | ₩61,252 | +0.48% | 26.2만 |
|---|
| 2026.08.13 | ₩60,355 | ₩60,944 | ₩60,060 | ₩60,891 | +0.89% | 33.3만 |
|---|
| 2026.08.12 | ₩59,497 | ₩60,515 | ₩59,376 | ₩60,140 | +1.08% | 33.3만 |
|---|
| 2026.08.11 | ₩59,256 | ₩60,167 | ₩59,256 | ₩59,497 | +0.41% | 44.1만 |
|---|
| 2026.08.10 | ₩59,671 | ₩60,140 | ₩59,068 | ₩59,229 | -0.74% | 34.8만 |
|---|
| 2026.08.07 | ₩58,988 | ₩60,716 | ₩58,358 | ₩59,805 | +1.39% | 50.4만 |
|---|
| 2026.08.06 | ₩60,462 | ₩60,529 | ₩58,559 | ₩59,028 | -2.37% | 56.3만 |
|---|
| 2026.08.05 | ₩59,993 | ₩60,408 | ₩59,323 | ₩60,220 | +0.38% | 47.1만 |
|---|
| 2026.08.04 | ₩59,323 | ₩60,006 | ₩59,108 | ₩59,591 | +0.45% | 43.4만 |
|---|
| 2026.08.03 | ₩58,713 | ₩60,529 | ₩58,452 | ₩59,738 | +1.75% | 66.2만 |
|---|
| 2026.07.31 | ₩60,636 | ₩62,633 | ₩58,371 | ₩59,363 | -2.10% | 85.9만 |
|---|
| 2026.07.30 | ₩59,202 | ₩59,463 | ₩57,594 | ₩58,210 | -1.67% | 44.9만 |
|---|
| 2026.07.29 | ₩58,586 | ₩59,952 | ₩58,572 | ₩59,416 | +1.42% | 45.4만 |
|---|
| 2026.07.28 | ₩58,251 | ₩59,028 | ₩57,902 | ₩58,894 | +1.10% | 30.5만 |
|---|
| 2026.07.27 | ₩57,366 | ₩58,130 | ₩56,980 | ₩57,688 | +0.56% | 45.3만 |
|---|
| 2026.07.24 | ₩56,040 | ₩57,286 | ₩55,805 | ₩57,286 | +2.22% | 46.8만 |
|---|
| 2026.07.23 | ₩55,490 | ₩55,765 | ₩54,901 | ₩55,718 | +0.41% | 38.3만 |
|---|
| 2026.07.22 | ₩56,093 | ₩56,261 | ₩55,557 | ₩55,865 | -0.41% | 39.3만 |
|---|
| 2026.07.21 | ₩57,085 | ₩57,433 | ₩56,013 | ₩56,087 | -1.75% | 39만 |
|---|
| 2026.07.20 | ₩57,634 | ₩57,755 | ₩56,978 | ₩57,125 | -0.88% | 27.1만 |
|---|
| 2026.07.17 | ₩56,602 | ₩58,097 | ₩56,535 | ₩57,634 | +1.82% | 45.3만 |
|---|
| 2026.07.16 | ₩55,169 | ₩57,380 | ₩55,169 | ₩56,964 | +3.25% | 84.6만 |
|---|
| 2026.07.15 | ₩55,852 | ₩56,294 | ₩54,043 | ₩55,061 | -1.42% | 59.3만 |
|---|
| 2026.07.14 | ₩55,651 | ₩56,911 | ₩55,356 | ₩56,160 | +0.92% | 52.4만 |
|---|
| 2026.07.13 | ₩55,356 | ₩55,999 | ₩54,773 | ₩55,651 | +0.53% | 41.9만 |
|---|
| 2026.07.10 | ₩55,262 | ₩55,276 | ₩54,633 | ₩55,155 | -0.19% | 22만 |
|---|
| 2026.07.09 | ₩54,994 | ₩55,376 | ₩54,646 | ₩54,981 | -0.02% | 42.7만 |
|---|
| 2026.07.08 | ₩55,128 | ₩55,128 | ₩54,418 | ₩54,941 | -0.34% | 57만 |
|---|
| 2026.07.07 | ₩55,865 | ₩56,314 | ₩55,142 | ₩55,236 | -1.13% | 41.5만 |
|---|
| 2026.07.06 | ₩55,021 | ₩55,731 | ₩54,941 | ₩55,450 | +0.78% | 46.9만 |
|---|
| 2026.07.02 | ₩54,954 | ₩55,256 | ₩53,882 | ₩54,994 | +0.07% | 45만 |
|---|
| 2026.07.01 | ₩55,222 | ₩55,410 | ₩54,391 | ₩54,941 | -0.51% | 74.7만 |
|---|
| 2026.06.30 | ₩55,236 | ₩55,638 | ₩54,767 | ₩55,061 | -0.32% | 63.5만 |
|---|
| 2026.06.29 | ₩54,070 | ₩55,249 | ₩53,775 | ₩55,236 | +2.16% | 82만 |
|---|
| 2026.06.26 | ₩53,159 | ₩54,847 | ₩53,105 | ₩54,432 | +2.39% | 267.9만 |
|---|
| 2026.06.25 | ₩52,395 | ₩53,896 | ₩52,395 | ₩52,998 | +1.15% | 76.1만 |
|---|
| 2026.06.24 | ₩51,470 | ₩53,125 | ₩51,470 | ₩52,864 | +2.71% | 51만 |
|---|
| 2026.06.23 | ₩50,827 | ₩51,524 | ₩50,505 | ₩51,470 | +1.27% | 45.4만 |
|---|
| 2026.06.22 | ₩50,224 | ₩51,001 | ₩50,224 | ₩50,465 | +0.48% | 38.3만 |
|---|
| 2026.06.18 | ₩50,867 | ₩51,149 | ₩49,949 | ₩50,224 | -1.26% | 108.6만 |
|---|
| 2026.06.17 | ₩50,653 | ₩51,189 | ₩50,030 | ₩50,706 | +0.11% | 71.5만 |
|---|
| 2026.06.16 | ₩50,385 | ₩51,202 | ₩50,385 | ₩50,948 | +1.12% | 38.7만 |
|---|
| 2026.06.15 | ₩49,648 | ₩50,324 | ₩49,433 | ₩49,902 | +0.51% | 56.8만 |
|---|
| 2026.06.12 | ₩49,246 | ₩49,983 | ₩49,246 | ₩49,648 | +0.82% | 35.3만 |
|---|
| 2026.06.11 | ₩49,701 | ₩49,916 | ₩48,951 | ₩49,232 | -0.94% | 41.9만 |
|---|
| 2026.06.10 | ₩49,447 | ₩50,070 | ₩49,286 | ₩49,634 | +0.38% | 52만 |
|---|
| 2026.06.09 | ₩48,763 | ₩49,608 | ₩48,695 | ₩49,112 | +0.71% | 38.8만 |
|---|
| 2026.06.08 | ₩48,884 | ₩49,192 | ₩48,361 | ₩48,388 | -1.01% | 57.6만 |
|---|
| 2026.06.05 | ₩48,670 | ₩49,273 | ₩48,469 | ₩48,978 | +0.63% | 49.9만 |
|---|
| 2026.06.04 | ₩48,160 | ₩49,005 | ₩47,986 | ₩48,348 | +0.39% | 47만 |
|---|
| 2026.06.03 | ₩47,732 | ₩48,080 | ₩47,062 | ₩47,464 | -0.56% | 71.9만 |
|---|
| 2026.06.02 | ₩47,638 | ₩48,442 | ₩47,638 | ₩47,758 | +0.25% | 78.6만 |
|---|
| 2026.06.01 | ₩48,629 | ₩48,629 | ₩47,611 | ₩47,611 | -2.09% | 102.8만 |
|---|
| 2026.05.29 | ₩48,629 | ₩48,804 | ₩47,973 | ₩48,107 | -1.07% | 72.8만 |
|---|
| 2026.05.28 | ₩49,407 | ₩49,574 | ₩48,529 | ₩48,616 | -1.60% | 44.9만 |
|---|
| 2026.05.27 | ₩50,063 | ₩50,385 | ₩49,085 | ₩49,407 | -1.31% | 72만 |
|---|
| 2026.05.26 | ₩50,117 | ₩50,519 | ₩49,715 | ₩49,782 | -0.67% | 46.1만 |
|---|
| 2026.05.22 | ₩50,599 | ₩50,773 | ₩49,909 | ₩50,117 | -0.95% | 53만 |
|---|
| 2026.05.21 | ₩50,760 | ₩50,854 | ₩49,983 | ₩50,599 | -0.32% | 49.5만 |
|---|
| 2026.05.20 | ₩50,666 | ₩51,608 | ₩50,389 | ₩51,256 | +1.16% | 45.1만 |
|---|
| 2026.05.19 | ₩51,484 | ₩51,658 | ₩50,436 | ₩50,653 | -1.61% | 33.6만 |
|---|
| 2026.05.18 | ₩50,211 | ₩51,926 | ₩49,996 | ₩51,671 | +2.91% | 38.1만 |
|---|
| 2026.05.15 | ₩50,599 | ₩50,954 | ₩50,184 | ₩50,331 | -0.53% | 66.9만 |
|---|
| 2026.05.14 | ₩50,063 | ₩50,827 | ₩49,943 | ₩50,479 | +0.83% | 52.8만 |
|---|
| 2026.05.13 | ₩50,023 | ₩50,117 | ₩49,132 | ₩49,688 | -0.67% | 52.6만 |
|---|
| 2026.05.12 | ₩50,465 | ₩50,505 | ₩49,246 | ₩50,103 | -0.72% | 44만 |
|---|
| 2026.05.11 | ₩51,899 | ₩52,053 | ₩50,103 | ₩50,224 | -3.23% | 51만 |
|---|
| 2026.05.08 | ₩52,006 | ₩52,502 | ₩51,805 | ₩52,087 | +0.15% | 35.5만 |
|---|
| 2026.05.07 | ₩51,256 | ₩52,107 | ₩50,934 | ₩51,698 | +0.86% | 67.1만 |
|---|
| 2026.05.06 | ₩50,907 | ₩51,939 | ₩50,907 | ₩51,256 | +0.68% | 65.1만 |
|---|
| 2026.05.05 | ₩49,916 | ₩50,659 | ₩49,621 | ₩50,465 | +1.10% | 58만 |
|---|
| 2026.05.04 | ₩49,045 | ₩50,700 | ₩48,368 | ₩49,527 | +0.98% | 57.5만 |
|---|
| 2026.05.01 | ₩51,966 | ₩52,261 | ₩48,013 | ₩49,862 | -4.05% | 133.6만 |
|---|
| 2026.04.30 | ₩54,606 | ₩54,834 | ₩51,819 | ₩51,872 | -5.01% | 119.2만 |
|---|
| 2026.04.29 | ₩55,276 | ₩56,294 | ₩54,927 | ₩55,102 | -0.32% | 94.4만 |
|---|
| 2026.04.28 | ₩56,281 | ₩56,643 | ₩55,370 | ₩55,584 | -1.24% | 42.5만 |
|---|
| 2026.04.27 | ₩54,874 | ₩56,066 | ₩54,874 | ₩55,731 | +1.56% | 29.8만 |
|---|
| 2026.04.24 | ₩54,820 | ₩55,329 | ₩54,579 | ₩55,088 | +0.49% | 37.3만 |
|---|
| 2026.04.23 | ₩54,204 | ₩55,236 | ₩53,956 | ₩55,155 | +1.76% | 37.6만 |
|---|
| 2026.04.22 | ₩53,453 | ₩54,097 | ₩53,333 | ₩53,976 | +0.98% | 39.1만 |
|---|
| 2026.04.21 | ₩53,842 | ₩54,217 | ₩53,092 | ₩53,306 | -1.00% | 34.8만 |
|---|
| 2026.04.20 | ₩53,494 | ₩54,512 | ₩53,494 | ₩53,815 | +0.60% | 30만 |
|---|
| 2026.04.17 | ₩52,395 | ₩54,016 | ₩52,395 | ₩53,587 | +2.28% | 35.7만 |
|---|
| 2026.04.16 | ₩51,926 | ₩52,589 | ₩51,812 | ₩52,033 | +0.21% | 35.5만 |
|---|
| 2026.04.15 | ₩51,899 | ₩52,167 | ₩51,323 | ₩51,926 | +0.05% | 29만 |
|---|
| 2026.04.14 | ₩52,234 | ₩52,529 | ₩51,946 | ₩52,060 | -0.33% | 29.9만 |
|---|
| 2026.04.13 | ₩51,671 | ₩52,696 | ₩51,242 | ₩52,556 | +1.71% | 53.4만 |
|---|
| 2026.04.10 | ₩52,703 | ₩52,830 | ₩51,711 | ₩51,738 | -1.83% | 28만 |
|---|
| 2026.04.09 | ₩52,087 | ₩53,065 | ₩51,685 | ₩52,703 | +1.18% | 33.8만 |
|---|
| 2026.04.08 | ₩51,886 | ₩52,180 | ₩51,417 | ₩52,140 | +0.49% | 39.1만 |
|---|
| 2026.04.07 | ₩50,814 | ₩51,426 | ₩50,814 | ₩51,162 | +0.69% | 39.4만 |
|---|
| 2026.04.06 | ₩49,969 | ₩50,881 | ₩49,929 | ₩50,800 | +1.66% | 41.5만 |
|---|
| 2026.04.02 | ₩49,594 | ₩50,773 | ₩49,594 | ₩50,304 | +1.43% | 39.9만 |
|---|
| 2026.04.01 | ₩50,304 | ₩50,412 | ₩49,795 | ₩50,050 | -0.51% | 28.3만 |
|---|
| 2026.03.31 | ₩50,693 | ₩50,807 | ₩49,514 | ₩50,264 | -0.85% | 38.8만 |
|---|
| 2026.03.30 | ₩49,809 | ₩50,224 | ₩49,045 | ₩50,184 | +0.75% | 53.1만 |
|---|
| 2026.03.27 | ₩50,050 | ₩50,251 | ₩49,259 | ₩49,393 | -1.31% | 42.6만 |
|---|
| 2026.03.26 | ₩49,608 | ₩50,324 | ₩49,608 | ₩50,278 | +1.35% | 32.4만 |
|---|
| 2026.03.25 | ₩50,211 | ₩50,385 | ₩49,125 | ₩49,876 | -0.67% | 29.9만 |
|---|
| 2026.03.24 | ₩49,487 | ₩50,438 | ₩49,427 | ₩49,849 | +0.73% | 35.3만 |
|---|
| 2026.03.23 | ₩50,291 | ₩50,546 | ₩49,567 | ₩49,822 | -0.93% | 46만 |
|---|
| 2026.03.20 | ₩49,916 | ₩50,184 | ₩49,045 | ₩49,286 | -1.26% | 130.1만 |
|---|
| 2026.03.19 | ₩49,742 | ₩50,224 | ₩49,380 | ₩49,916 | +0.35% | 38.8만 |
|---|
| 2026.03.18 | ₩50,077 | ₩50,492 | ₩49,487 | ₩49,876 | -0.40% | 44.8만 |
|---|
| 2026.03.17 | ₩50,452 | ₩50,686 | ₩50,211 | ₩50,532 | +0.16% | 51.7만 |
|---|
| 2026.03.16 | ₩50,385 | ₩50,800 | ₩49,902 | ₩49,956 | -0.85% | 40만 |
|---|
| 2026.03.13 | ₩50,050 | ₩50,331 | ₩49,385 | ₩49,996 | -0.11% | 35.5만 |
|---|
| 2026.03.12 | ₩48,964 | ₩49,889 | ₩48,629 | ₩49,755 | +1.61% | 35.8만 |
|---|
| 2026.03.11 | ₩50,385 | ₩50,827 | ₩49,313 | ₩49,634 | -1.49% | 60.1만 |
|---|
| 2026.03.10 | ₩51,269 | ₩51,551 | ₩50,720 | ₩50,840 | -0.84% | 42.6만 |
|---|
| 2026.03.09 | ₩50,532 | ₩51,886 | ₩50,358 | ₩51,658 | +2.23% | 49.1만 |
|---|
| 2026.03.06 | ₩51,175 | ₩51,376 | ₩49,983 | ₩51,309 | +0.26% | 58.9만 |
|---|
| 2026.03.05 | ₩52,301 | ₩52,515 | ₩51,765 | ₩51,859 | -0.85% | 51만 |
|---|
| 2026.03.04 | ₩52,690 | ₩52,690 | ₩51,711 | ₩52,569 | -0.23% | 31.9만 |
|---|
| 2026.03.03 | ₩52,073 | ₩52,944 | ₩51,457 | ₩52,355 | +0.54% | 39.1만 |
|---|
| 2026.03.02 | ₩52,087 | ₩53,299 | ₩52,087 | ₩53,105 | +1.96% | 49.7만 |
|---|
| 2026.02.27 | ₩52,958 | ₩53,145 | ₩52,542 | ₩52,676 | -0.53% | 43.2만 |
|---|
| 2026.02.26 | ₩53,520 | ₩53,715 | ₩53,011 | ₩53,293 | -0.43% | 54.4만 |
|---|
| 2026.02.25 | ₩52,636 | ₩53,293 | ₩52,328 | ₩53,266 | +1.20% | 31.8만 |
|---|
| 2026.02.24 | ₩51,939 | ₩52,837 | ₩51,939 | ₩52,475 | +1.03% | 36.8만 |
|---|
| 2026.02.23 | ₩52,314 | ₩52,824 | ₩51,537 | ₩51,939 | -0.72% | 37.4만 |
|---|
| 2026.02.20 | ₩52,274 | ₩52,629 | ₩51,825 | ₩52,314 | +0.08% | 51.8만 |
|---|
| 2026.02.19 | ₩52,917 | ₩53,400 | ₩51,745 | ₩51,979 | -1.77% | 41.6만 |
|---|
| 2026.02.18 | ₩53,695 | ₩54,177 | ₩52,917 | ₩53,145 | -1.02% | 54.5만 |
|---|
| 2026.02.17 | ₩53,614 | ₩54,385 | ₩53,092 | ₩53,641 | +0.05% | 40.3만 |
|---|
| 2026.02.13 | ₩54,566 | ₩54,874 | ₩52,730 | ₩53,132 | -2.63% | 44.1만 |
|---|
| 2026.02.12 | ₩55,222 | ₩55,363 | ₩54,244 | ₩54,874 | -0.63% | 62.9만 |
|---|
| 2026.02.11 | ₩52,984 | ₩55,169 | ₩52,515 | ₩54,834 | +3.49% | 51.9만 |
|---|
| 2026.02.10 | ₩53,480 | ₩53,949 | ₩52,971 | ₩53,855 | +0.70% | 44만 |
|---|
| 2026.02.09 | ₩55,048 | ₩55,075 | ₩53,226 | ₩53,520 | -2.78% | 83.4만 |
|---|
| 2026.02.06 | ₩55,517 | ₩56,160 | ₩54,941 | ₩55,008 | -0.92% | 61.1만 |
|---|
| 2026.02.05 | ₩54,311 | ₩55,524 | ₩53,775 | ₩55,289 | +1.80% | 78.6만 |
|---|
| 2026.02.04 | ₩52,221 | ₩54,485 | ₩52,221 | ₩54,016 | +3.44% | 48.9만 |
|---|
| 2026.02.03 | ₩51,832 | ₩52,864 | ₩50,693 | ₩51,886 | +0.10% | 78.4만 |
|---|
| 2026.02.02 | ₩51,886 | ₩52,623 | ₩51,470 | ₩52,582 | +1.34% | 50.2만 |
|---|
| 2026.01.30 | ₩51,805 | ₩52,381 | ₩50,964 | ₩51,886 | +0.16% | 66.2만 |
|---|
| 2026.01.29 | ₩51,242 | ₩52,207 | ₩50,954 | ₩51,993 | +1.46% | 50.8만 |
|---|
| 2026.01.28 | ₩51,256 | ₩51,685 | ₩50,599 | ₩50,974 | -0.55% | 49.8만 |
|---|
| 2026.01.27 | ₩51,256 | ₩51,276 | ₩50,860 | ₩51,242 | -0.03% | 27.6만 |
|---|
| 2026.01.26 | ₩50,559 | ₩51,698 | ₩50,559 | ₩51,403 | +1.67% | 39.3만 |
|---|
| 2026.01.23 | ₩51,510 | ₩51,765 | ₩50,144 | ₩50,572 | -1.82% | 33.6만 |
|---|
| 2026.01.22 | ₩51,470 | ₩51,859 | ₩51,055 | ₩51,845 | +0.73% | 41.2만 |
|---|
| 2026.01.21 | ₩50,733 | ₩51,470 | ₩50,150 | ₩51,162 | +0.85% | 35.6만 |
|---|
| 2026.01.20 | ₩50,479 | ₩51,363 | ₩50,412 | ₩50,599 | +0.24% | 64.5만 |
|---|
| 2026.01.16 | ₩50,425 | ₩51,015 | ₩50,425 | ₩50,934 | +1.01% | 63.7만 |
|---|
| 2026.01.15 | ₩49,755 | ₩50,546 | ₩49,755 | ₩50,412 | +1.32% | 56.1만 |
|---|
| 2026.01.14 | ₩48,924 | ₩50,278 | ₩47,892 | ₩49,648 | +1.48% | 86.6만 |
|---|
| 2026.01.13 | ₩52,810 | ₩52,810 | ₩48,750 | ₩48,763 | -7.66% | 63.1만 |
|---|
| 2026.01.12 | ₩54,097 | ₩54,097 | ₩52,401 | ₩52,676 | -2.63% | 47.9만 |
|---|
| 2026.01.09 | ₩54,365 | ₩54,941 | ₩54,204 | ₩54,244 | -0.22% | 34.3만 |
|---|
| 2026.01.08 | ₩53,226 | ₩54,673 | ₩53,226 | ₩54,244 | +1.91% | 26.1만 |
|---|
| 2026.01.07 | ₩54,432 | ₩54,633 | ₩53,199 | ₩53,440 | -1.82% | 43.8만 |
|---|
| 2026.01.06 | ₩54,860 | ₩54,974 | ₩54,016 | ₩54,097 | -1.39% | 41.9만 |
|---|
| 2026.01.05 | ₩54,123 | ₩55,946 | ₩54,097 | ₩55,222 | +2.03% | 34.2만 |
|---|
| 2026.01.02 | ₩54,579 | ₩54,941 | ₩53,956 | ₩54,418 | -0.29% | 29.3만 |
|---|
| 2025.12.31 | ₩55,276 | ₩55,390 | ₩54,606 | ₩54,659 | -1.12% | 27.8만 |
|---|
| 2025.12.30 | ₩55,343 | ₩55,591 | ₩55,155 | ₩55,222 | -0.22% | 20만 |
|---|
| 2025.12.29 | ₩55,651 | ₩55,671 | ₩55,102 | ₩55,490 | -0.29% | 24만 |
|---|
| 2025.12.26 | ₩55,718 | ₩56,093 | ₩55,128 | ₩55,490 | -0.41% | 19.2만 |
|---|
| 2025.12.24 | ₩55,638 | ₩55,912 | ₩55,584 | ₩55,745 | +0.19% | 18.2만 |
|---|
| 2025.12.23 | ₩55,477 | ₩56,100 | ₩55,249 | ₩55,772 | +0.53% | 31.5만 |
|---|
| 2025.12.22 | ₩54,914 | ₩55,731 | ₩54,887 | ₩55,477 | +1.02% | 38.1만 |
|---|
| 2025.12.19 | ₩55,517 | ₩55,999 | ₩54,485 | ₩55,035 | -0.87% | 96.5만 |
|---|
| 2025.12.18 | ₩55,249 | ₩56,656 | ₩54,659 | ₩56,026 | +1.41% | 59.2만 |
|---|
| 2025.12.17 | ₩53,601 | ₩54,539 | ₩53,601 | ₩54,217 | +1.15% | 37.1만 |
|---|
| 2025.12.16 | ₩53,949 | ₩54,244 | ₩53,443 | ₩53,695 | -0.47% | 38.5만 |
|---|
| 2025.12.15 | ₩53,252 | ₩53,943 | ₩52,891 | ₩53,775 | +0.98% | 35.7만 |
|---|
| 2025.12.12 | ₩52,958 | ₩53,266 | ₩52,381 | ₩53,025 | +0.13% | 36.9만 |
|---|
| 2025.12.11 | ₩52,837 | ₩53,065 | ₩52,334 | ₩52,958 | +0.23% | 63.3만 |
|---|
| 2025.12.10 | ₩50,465 | ₩53,025 | ₩50,465 | ₩52,649 | +4.33% | 54.2만 |
|---|
| 2025.12.09 | ₩50,211 | ₩50,599 | ₩49,809 | ₩50,264 | +0.11% | 28.2만 |
|---|
| 2025.12.08 | ₩50,398 | ₩50,546 | ₩49,681 | ₩49,983 | -0.82% | 41.7만 |
|---|
| 2025.12.05 | ₩50,251 | ₩50,552 | ₩49,969 | ₩50,345 | +0.19% | 33만 |
|---|
| 2025.12.04 | ₩51,015 | ₩51,430 | ₩50,077 | ₩50,251 | -1.50% | 38.7만 |
|---|
| 2025.12.03 | ₩51,551 | ₩52,120 | ₩51,135 | ₩51,189 | -0.70% | 42.7만 |
|---|
| 2025.12.02 | ₩51,792 | ₩51,792 | ₩51,195 | ₩51,256 | -1.03% | 30만 |
|---|
| 2025.12.01 | ₩50,907 | ₩51,644 | ₩50,867 | ₩51,631 | +1.42% | 46.7만 |
|---|
| 2025.11.28 | ₩51,162 | ₩51,417 | ₩50,800 | ₩51,122 | -0.08% | 24.5만 |
|---|
| 2025.11.26 | ₩51,242 | ₩51,792 | ₩51,041 | ₩51,082 | -0.31% | 72.8만 |
|---|
| 2025.11.25 | ₩50,546 | ₩51,664 | ₩50,546 | ₩51,283 | +1.46% | 37.9만 |
|---|
| 2025.11.24 | ₩50,197 | ₩51,028 | ₩50,130 | ₩50,412 | +0.43% | 53.2만 |
|---|
| 2025.11.21 | ₩49,969 | ₩51,001 | ₩49,922 | ₩50,425 | +0.91% | 57.5만 |
|---|
| 2025.11.20 | ₩49,862 | ₩50,458 | ₩49,581 | ₩49,969 | +0.22% | 33.9만 |
|---|
| 2025.11.19 | ₩49,192 | ₩49,835 | ₩49,152 | ₩49,447 | +0.52% | 29.1만 |
|---|
| 2025.11.18 | ₩49,085 | ₩50,117 | ₩48,790 | ₩49,353 | +0.55% | 43.9만 |
|---|
| 2025.11.17 | ₩50,291 | ₩50,351 | ₩48,991 | ₩49,072 | -2.42% | 30.7만 |
|---|
| 2025.11.14 | ₩49,715 | ₩50,519 | ₩49,447 | ₩50,358 | +1.29% | 35.5만 |
|---|
| 2025.11.13 | ₩50,010 | ₩50,546 | ₩49,849 | ₩49,876 | -0.27% | 35.6만 |
|---|
| 2025.11.12 | ₩50,546 | ₩50,974 | ₩49,983 | ₩50,318 | -0.45% | 48.5만 |
|---|
| 2025.11.11 | ₩50,559 | ₩50,894 | ₩50,123 | ₩50,559 | 0.00% | 29.1만 |
|---|
| 2025.11.10 | ₩48,951 | ₩50,680 | ₩48,797 | ₩50,304 | +2.76% | 46.1만 |
|---|
| 2025.11.07 | ₩48,576 | ₩49,266 | ₩47,490 | ₩49,112 | +1.10% | 50.7만 |
|---|
| 2025.11.06 | ₩49,621 | ₩50,090 | ₩48,294 | ₩48,348 | -2.57% | 48.8만 |
|---|
| 2025.11.05 | ₩47,356 | ₩49,366 | ₩46,686 | ₩49,353 | +4.22% | 84.8만 |
|---|
| 2025.11.04 | ₩49,313 | ₩50,304 | ₩49,072 | ₩50,278 | +1.96% | 50.3만 |
|---|
| 2025.11.03 | ₩48,629 | ₩49,393 | ₩48,046 | ₩49,299 | +1.38% | 56만 |
|---|
| 2025.10.31 | ₩48,227 | ₩49,072 | ₩48,227 | ₩48,817 | +1.22% | 48.3만 |
|---|
| 2025.10.30 | ₩47,879 | ₩48,810 | ₩47,470 | ₩48,710 | +1.74% | 50.9만 |
|---|
| 2025.10.29 | ₩47,718 | ₩48,160 | ₩47,249 | ₩47,678 | -0.08% | 38.9만 |
|---|
| 2025.10.28 | ₩48,026 | ₩48,261 | ₩47,450 | ₩48,174 | +0.31% | 38.6만 |
|---|
| 2025.10.27 | ₩49,474 | ₩49,715 | ₩48,013 | ₩48,160 | -2.65% | 38.7만 |
|---|
| 2025.10.24 | ₩49,340 | ₩49,809 | ₩49,212 | ₩49,474 | +0.27% | 24.7만 |
|---|
| 2025.10.23 | ₩49,567 | ₩49,943 | ₩49,018 | ₩49,340 | -0.46% | 26.9만 |
|---|
| 2025.10.22 | ₩49,192 | ₩49,876 | ₩48,716 | ₩49,634 | +0.90% | 39.6만 |
|---|
| 2025.10.21 | ₩48,415 | ₩49,246 | ₩48,341 | ₩49,005 | +1.22% | 29.1만 |
|---|
| 2025.10.20 | ₩48,067 | ₩48,469 | ₩47,678 | ₩48,415 | +0.72% | 23.5만 |
|---|
| 2025.10.17 | ₩47,531 | ₩48,107 | ₩47,531 | ₩47,933 | +0.85% | 31만 |
|---|
| 2025.10.16 | ₩47,973 | ₩48,053 | ₩47,048 | ₩47,370 | -1.26% | 38.3만 |
|---|
| 2025.10.15 | ₩48,589 | ₩48,931 | ₩47,785 | ₩48,120 | -0.97% | 32.9만 |
|---|
| 2025.10.14 | ₩47,812 | ₩48,750 | ₩47,524 | ₩48,616 | +1.68% | 45.7만 |
|---|
| 2025.10.13 | ₩47,638 | ₩48,174 | ₩47,490 | ₩47,812 | +0.37% | 32만 |
|---|
| 2025.10.10 | ₩48,093 | ₩48,375 | ₩47,457 | ₩47,531 | -1.17% | 35만 |
|---|