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 | ₩54,347 | ₩54,347 | ₩53,582 | ₩53,649 | -1.28% | 44.4만 |
| 2026.10.08 | ₩52,738 | ₩54,615 | ₩52,511 | ₩54,454 | +3.25% | 70.5만 |
| 2026.10.07 | ₩52,912 | ₩53,535 | ₩52,791 | ₩53,019 | +0.20% | 51.2만 |
| 2026.10.06 | ₩52,778 | ₩53,556 | ₩52,563 | ₩53,515 | +1.40% | 56.3만 |
| 2026.10.05 | ₩52,014 | ₩53,180 | ₩51,946 | ₩52,818 | +1.55% | 110.7만 |
| 2026.10.02 | ₩51,611 | ₩52,362 | ₩50,847 | ₩52,067 | +0.88% | 101.6만 |
| 2026.10.01 | ₩50,364 | ₩51,464 | ₩49,915 | ₩51,061 | +1.38% | 163.4만 |
| 2026.09.30 | ₩54,360 | ₩54,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,042 |
| -7.94% |
| 225.1만 |
| 2026.09.29 | ₩54,736 | ₩55,010 | ₩54,065 | ₩54,615 | -0.22% | 66.4만 |
|---|
| 2026.09.28 | ₩55,111 | ₩55,232 | ₩54,675 | ₩54,937 | -0.32% | 60만 |
|---|
| 2026.09.25 | ₩55,741 | ₩55,875 | ₩54,762 | ₩55,285 | -0.82% | 82.9만 |
|---|
| 2026.09.24 | ₩56,975 | ₩57,424 | ₩55,527 | ₩55,741 | -2.17% | 63.1만 |
|---|
| 2026.09.23 | ₩56,868 | ₩57,364 | ₩56,438 | ₩56,573 | -0.52% | 48.2만 |
|---|
| 2026.09.22 | ₩57,578 | ₩58,048 | ₩56,707 | ₩56,881 | -1.21% | 56.9만 |
|---|
| 2026.09.21 | ₩57,766 | ₩58,034 | ₩56,935 | ₩57,008 | -1.31% | 46.9만 |
|---|
| 2026.09.18 | ₩57,109 | ₩57,712 | ₩56,532 | ₩57,525 | +0.73% | 132.1만 |
|---|
| 2026.09.17 | ₩58,007 | ₩58,410 | ₩57,297 | ₩57,551 | -0.79% | 41.1만 |
|---|
| 2026.09.16 | ₩58,168 | ₩58,329 | ₩57,163 | ₩57,659 | -0.88% | 60만 |
|---|
| 2026.09.15 | ₩58,866 | ₩59,134 | ₩55,808 | ₩58,356 | -0.87% | 85.9만 |
|---|
| 2026.09.14 | ₩59,201 | ₩59,710 | ₩58,879 | ₩59,161 | -0.07% | 37.1만 |
|---|
| 2026.09.11 | ₩59,911 | ₩59,911 | ₩58,745 | ₩58,852 | -1.77% | 37.9만 |
|---|
| 2026.09.10 | ₩59,657 | ₩59,898 | ₩58,624 | ₩59,254 | -0.67% | 39.3만 |
|---|
| 2026.09.09 | ₩59,093 | ₩60,240 | ₩58,651 | ₩59,563 | +0.79% | 49.2만 |
|---|
| 2026.09.08 | ₩59,415 | ₩59,938 | ₩59,067 | ₩59,509 | +0.16% | 51.7만 |
|---|
| 2026.09.04 | ₩60,247 | ₩60,594 | ₩59,670 | ₩60,113 | -0.22% | 63.9만 |
|---|
| 2026.09.03 | ₩60,273 | ₩61,158 | ₩60,019 | ₩60,863 | +0.98% | 40.5만 |
|---|
| 2026.09.02 | ₩59,697 | ₩60,314 | ₩59,563 | ₩59,764 | +0.11% | 54.4만 |
|---|
| 2026.09.01 | ₩59,254 | ₩60,099 | ₩59,161 | ₩59,362 | +0.18% | 78.7만 |
|---|
| 2026.08.31 | ₩59,871 | ₩60,428 | ₩59,415 | ₩59,469 | -0.67% | 43.3만 |
|---|
| 2026.08.28 | ₩60,381 | ₩60,729 | ₩59,838 | ₩60,086 | -0.49% | 50만 |
|---|
| 2026.08.27 | ₩59,992 | ₩60,582 | ₩59,630 | ₩60,072 | +0.13% | 45.2만 |
|---|
| 2026.08.26 | ₩60,837 | ₩60,917 | ₩60,227 | ₩60,528 | -0.51% | 42.5만 |
|---|
| 2026.08.25 | ₩60,971 | ₩61,152 | ₩60,367 | ₩60,756 | -0.35% | 33.8만 |
|---|
| 2026.08.24 | ₩60,649 | ₩61,950 | ₩60,367 | ₩60,971 | +0.53% | 30.5만 |
|---|
| 2026.08.21 | ₩61,078 | ₩61,440 | ₩60,475 | ₩60,555 | -0.86% | 40.1만 |
|---|
| 2026.08.20 | ₩60,810 | ₩61,279 | ₩60,475 | ₩60,863 | +0.09% | 45만 |
|---|
| 2026.08.19 | ₩61,386 | ₩61,762 | ₩61,024 | ₩61,225 | -0.26% | 56.6만 |
|---|
| 2026.08.18 | ₩61,494 | ₩62,043 | ₩60,904 | ₩61,158 | -0.55% | 34.7만 |
|---|
| 2026.08.17 | ₩61,252 | ₩61,480 | ₩60,863 | ₩61,091 | -0.26% | 35.8만 |
|---|
| 2026.08.14 | ₩60,998 | ₩61,467 | ₩60,542 | ₩61,293 | +0.48% | 26.2만 |
|---|
| 2026.08.13 | ₩60,394 | ₩60,984 | ₩60,099 | ₩60,930 | +0.89% | 33.3만 |
|---|
| 2026.08.12 | ₩59,536 | ₩60,555 | ₩59,415 | ₩60,180 | +1.08% | 33.3만 |
|---|
| 2026.08.11 | ₩59,295 | ₩60,206 | ₩59,295 | ₩59,536 | +0.41% | 44.1만 |
|---|
| 2026.08.10 | ₩59,710 | ₩60,180 | ₩59,107 | ₩59,268 | -0.74% | 34.8만 |
|---|
| 2026.08.07 | ₩59,026 | ₩60,756 | ₩58,396 | ₩59,844 | +1.39% | 50.4만 |
|---|
| 2026.08.06 | ₩60,501 | ₩60,568 | ₩58,597 | ₩59,067 | -2.37% | 56.3만 |
|---|
| 2026.08.05 | ₩60,032 | ₩60,448 | ₩59,362 | ₩60,260 | +0.38% | 47.1만 |
|---|
| 2026.08.04 | ₩59,362 | ₩60,046 | ₩59,147 | ₩59,630 | +0.45% | 43.4만 |
|---|
| 2026.08.03 | ₩58,752 | ₩60,568 | ₩58,490 | ₩59,777 | +1.75% | 66.2만 |
|---|
| 2026.07.31 | ₩60,676 | ₩62,674 | ₩58,410 | ₩59,402 | -2.10% | 85.9만 |
|---|
| 2026.07.30 | ₩59,241 | ₩59,502 | ₩57,632 | ₩58,249 | -1.67% | 44.9만 |
|---|
| 2026.07.29 | ₩58,624 | ₩59,992 | ₩58,611 | ₩59,456 | +1.42% | 45.4만 |
|---|
| 2026.07.28 | ₩58,289 | ₩59,067 | ₩57,940 | ₩58,933 | +1.10% | 30.5만 |
|---|
| 2026.07.27 | ₩57,404 | ₩58,168 | ₩57,018 | ₩57,726 | +0.56% | 45.3만 |
|---|
| 2026.07.24 | ₩56,076 | ₩57,323 | ₩55,842 | ₩57,323 | +2.22% | 46.8만 |
|---|
| 2026.07.23 | ₩55,527 | ₩55,802 | ₩54,937 | ₩55,755 | +0.41% | 38.3만 |
|---|
| 2026.07.22 | ₩56,130 | ₩56,298 | ₩55,594 | ₩55,902 | -0.41% | 39.3만 |
|---|
| 2026.07.21 | ₩57,122 | ₩57,471 | ₩56,050 | ₩56,123 | -1.75% | 39만 |
|---|
| 2026.07.20 | ₩57,672 | ₩57,793 | ₩57,015 | ₩57,163 | -0.88% | 27.1만 |
|---|
| 2026.07.17 | ₩56,640 | ₩58,135 | ₩56,573 | ₩57,672 | +1.82% | 45.3만 |
|---|
| 2026.07.16 | ₩55,205 | ₩57,417 | ₩55,205 | ₩57,002 | +3.25% | 84.6만 |
|---|
| 2026.07.15 | ₩55,889 | ₩56,331 | ₩54,078 | ₩55,098 | -1.42% | 59.3만 |
|---|
| 2026.07.14 | ₩55,688 | ₩56,948 | ₩55,393 | ₩56,197 | +0.92% | 52.4만 |
|---|
| 2026.07.13 | ₩55,393 | ₩56,036 | ₩54,809 | ₩55,688 | +0.53% | 41.9만 |
|---|
| 2026.07.10 | ₩55,299 | ₩55,312 | ₩54,668 | ₩55,191 | -0.19% | 22만 |
|---|
| 2026.07.09 | ₩55,031 | ₩55,413 | ₩54,682 | ₩55,017 | -0.02% | 42.7만 |
|---|
| 2026.07.08 | ₩55,165 | ₩55,165 | ₩54,454 | ₩54,977 | -0.34% | 57만 |
|---|
| 2026.07.07 | ₩55,902 | ₩56,351 | ₩55,178 | ₩55,272 | -1.13% | 41.5만 |
|---|
| 2026.07.06 | ₩55,057 | ₩55,768 | ₩54,977 | ₩55,486 | +0.78% | 46.9만 |
|---|
| 2026.07.02 | ₩54,990 | ₩55,292 | ₩53,918 | ₩55,031 | +0.07% | 45만 |
|---|
| 2026.07.01 | ₩55,258 | ₩55,446 | ₩54,427 | ₩54,977 | -0.51% | 74.7만 |
|---|
| 2026.06.30 | ₩55,272 | ₩55,674 | ₩54,803 | ₩55,098 | -0.32% | 63.5만 |
|---|
| 2026.06.29 | ₩54,105 | ₩55,285 | ₩53,810 | ₩55,272 | +2.16% | 82만 |
|---|
| 2026.06.26 | ₩53,194 | ₩54,883 | ₩53,140 | ₩54,467 | +2.39% | 267.9만 |
|---|
| 2026.06.25 | ₩52,429 | ₩53,931 | ₩52,429 | ₩53,033 | +1.15% | 76.1만 |
|---|
| 2026.06.24 | ₩51,504 | ₩53,160 | ₩51,504 | ₩52,899 | +2.71% | 51만 |
|---|
| 2026.06.23 | ₩50,860 | ₩51,558 | ₩50,539 | ₩51,504 | +1.27% | 45.4만 |
|---|
| 2026.06.22 | ₩50,257 | ₩51,035 | ₩50,257 | ₩50,498 | +0.48% | 38.3만 |
|---|
| 2026.06.18 | ₩50,901 | ₩51,182 | ₩49,982 | ₩50,257 | -1.26% | 108.6만 |
|---|
| 2026.06.17 | ₩50,686 | ₩51,222 | ₩50,063 | ₩50,740 | +0.11% | 71.5만 |
|---|
| 2026.06.16 | ₩50,418 | ₩51,236 | ₩50,418 | ₩50,981 | +1.12% | 38.7만 |
|---|
| 2026.06.15 | ₩49,680 | ₩50,357 | ₩49,466 | ₩49,935 | +0.51% | 56.8만 |
|---|
| 2026.06.12 | ₩49,278 | ₩50,016 | ₩49,278 | ₩49,680 | +0.82% | 35.3만 |
|---|
| 2026.06.11 | ₩49,734 | ₩49,949 | ₩48,983 | ₩49,265 | -0.94% | 41.9만 |
|---|
| 2026.06.10 | ₩49,479 | ₩50,103 | ₩49,318 | ₩49,667 | +0.38% | 52만 |
|---|
| 2026.06.09 | ₩48,795 | ₩49,640 | ₩48,727 | ₩49,144 | +0.71% | 38.8만 |
|---|
| 2026.06.08 | ₩48,916 | ₩49,224 | ₩48,393 | ₩48,420 | -1.01% | 57.6만 |
|---|
| 2026.06.05 | ₩48,701 | ₩49,305 | ₩48,500 | ₩49,010 | +0.63% | 49.9만 |
|---|
| 2026.06.04 | ₩48,192 | ₩49,037 | ₩48,018 | ₩48,380 | +0.39% | 47만 |
|---|
| 2026.06.03 | ₩47,763 | ₩48,111 | ₩47,092 | ₩47,495 | -0.56% | 71.9만 |
|---|
| 2026.06.02 | ₩47,669 | ₩48,474 | ₩47,669 | ₩47,790 | +0.25% | 78.6만 |
|---|
| 2026.06.01 | ₩48,661 | ₩48,661 | ₩47,642 | ₩47,642 | -2.09% | 102.8만 |
|---|
| 2026.05.29 | ₩48,661 | ₩48,836 | ₩48,004 | ₩48,138 | -1.07% | 72.8만 |
|---|
| 2026.05.28 | ₩49,439 | ₩49,607 | ₩48,561 | ₩48,648 | -1.60% | 44.9만 |
|---|
| 2026.05.27 | ₩50,096 | ₩50,418 | ₩49,117 | ₩49,439 | -1.31% | 72만 |
|---|
| 2026.05.26 | ₩50,150 | ₩50,552 | ₩49,747 | ₩49,814 | -0.67% | 46.1만 |
|---|
| 2026.05.22 | ₩50,632 | ₩50,807 | ₩49,942 | ₩50,150 | -0.95% | 53만 |
|---|
| 2026.05.21 | ₩50,793 | ₩50,887 | ₩50,016 | ₩50,632 | -0.32% | 49.5만 |
|---|
| 2026.05.20 | ₩50,699 | ₩51,642 | ₩50,422 | ₩51,289 | +1.16% | 45.1만 |
|---|
| 2026.05.19 | ₩51,517 | ₩51,692 | ₩50,469 | ₩50,686 | -1.61% | 33.6만 |
|---|
| 2026.05.18 | ₩50,244 | ₩51,960 | ₩50,029 | ₩51,705 | +2.91% | 38.1만 |
|---|
| 2026.05.15 | ₩50,632 | ₩50,988 | ₩50,217 | ₩50,364 | -0.53% | 66.9만 |
|---|
| 2026.05.14 | ₩50,096 | ₩50,860 | ₩49,975 | ₩50,512 | +0.83% | 52.8만 |
|---|
| 2026.05.13 | ₩50,056 | ₩50,150 | ₩49,164 | ₩49,721 | -0.67% | 52.6만 |
|---|
| 2026.05.12 | ₩50,498 | ₩50,539 | ₩49,278 | ₩50,136 | -0.72% | 44만 |
|---|
| 2026.05.11 | ₩51,933 | ₩52,087 | ₩50,136 | ₩50,257 | -3.23% | 51만 |
|---|
| 2026.05.08 | ₩52,040 | ₩52,536 | ₩51,839 | ₩52,121 | +0.15% | 35.5만 |
|---|
| 2026.05.07 | ₩51,289 | ₩52,141 | ₩50,968 | ₩51,732 | +0.86% | 67.1만 |
|---|
| 2026.05.06 | ₩50,941 | ₩51,973 | ₩50,941 | ₩51,289 | +0.68% | 65.1만 |
|---|
| 2026.05.05 | ₩49,949 | ₩50,693 | ₩49,654 | ₩50,498 | +1.10% | 58만 |
|---|
| 2026.05.04 | ₩49,077 | ₩50,733 | ₩48,400 | ₩49,560 | +0.98% | 57.5만 |
|---|
| 2026.05.01 | ₩52,000 | ₩52,295 | ₩48,044 | ₩49,895 | -4.05% | 133.6만 |
|---|
| 2026.04.30 | ₩54,642 | ₩54,870 | ₩51,853 | ₩51,906 | -5.01% | 119.2만 |
|---|
| 2026.04.29 | ₩55,312 | ₩56,331 | ₩54,963 | ₩55,138 | -0.32% | 94.4만 |
|---|
| 2026.04.28 | ₩56,318 | ₩56,680 | ₩55,406 | ₩55,621 | -1.24% | 42.5만 |
|---|
| 2026.04.27 | ₩54,910 | ₩56,103 | ₩54,910 | ₩55,768 | +1.56% | 29.8만 |
|---|
| 2026.04.24 | ₩54,856 | ₩55,366 | ₩54,615 | ₩55,124 | +0.49% | 37.3만 |
|---|
| 2026.04.23 | ₩54,239 | ₩55,272 | ₩53,991 | ₩55,191 | +1.76% | 37.6만 |
|---|
| 2026.04.22 | ₩53,489 | ₩54,132 | ₩53,368 | ₩54,011 | +0.98% | 39.1만 |
|---|
| 2026.04.21 | ₩53,877 | ₩54,253 | ₩53,126 | ₩53,341 | -1.00% | 34.8만 |
|---|
| 2026.04.20 | ₩53,529 | ₩54,548 | ₩53,529 | ₩53,851 | +0.60% | 30만 |
|---|
| 2026.04.17 | ₩52,429 | ₩54,052 | ₩52,429 | ₩53,623 | +2.28% | 35.7만 |
|---|
| 2026.04.16 | ₩51,960 | ₩52,624 | ₩51,846 | ₩52,067 | +0.21% | 35.5만 |
|---|
| 2026.04.15 | ₩51,933 | ₩52,201 | ₩51,356 | ₩51,960 | +0.05% | 29만 |
|---|
| 2026.04.14 | ₩52,268 | ₩52,563 | ₩51,980 | ₩52,094 | -0.33% | 29.9만 |
|---|
| 2026.04.13 | ₩51,705 | ₩52,731 | ₩51,276 | ₩52,590 | +1.71% | 53.4만 |
|---|
| 2026.04.10 | ₩52,738 | ₩52,865 | ₩51,745 | ₩51,772 | -1.83% | 28만 |
|---|
| 2026.04.09 | ₩52,121 | ₩53,100 | ₩51,719 | ₩52,738 | +1.18% | 33.8만 |
|---|
| 2026.04.08 | ₩51,920 | ₩52,215 | ₩51,450 | ₩52,174 | +0.49% | 39.1만 |
|---|
| 2026.04.07 | ₩50,847 | ₩51,460 | ₩50,847 | ₩51,196 | +0.69% | 39.4만 |
|---|
| 2026.04.06 | ₩50,002 | ₩50,914 | ₩49,962 | ₩50,834 | +1.66% | 41.5만 |
|---|
| 2026.04.02 | ₩49,627 | ₩50,807 | ₩49,627 | ₩50,337 | +1.43% | 39.9만 |
|---|
| 2026.04.01 | ₩50,337 | ₩50,445 | ₩49,828 | ₩50,083 | -0.51% | 28.3만 |
|---|
| 2026.03.31 | ₩50,726 | ₩50,840 | ₩49,546 | ₩50,297 | -0.85% | 38.8만 |
|---|
| 2026.03.30 | ₩49,841 | ₩50,257 | ₩49,077 | ₩50,217 | +0.75% | 53.1만 |
|---|
| 2026.03.27 | ₩50,083 | ₩50,284 | ₩49,291 | ₩49,426 | -1.31% | 42.6만 |
|---|
| 2026.03.26 | ₩49,640 | ₩50,357 | ₩49,640 | ₩50,311 | +1.35% | 32.4만 |
|---|
| 2026.03.25 | ₩50,244 | ₩50,418 | ₩49,157 | ₩49,908 | -0.67% | 29.9만 |
|---|
| 2026.03.24 | ₩49,519 | ₩50,471 | ₩49,459 | ₩49,881 | +0.73% | 35.3만 |
|---|
| 2026.03.23 | ₩50,324 | ₩50,579 | ₩49,600 | ₩49,855 | -0.93% | 46만 |
|---|
| 2026.03.20 | ₩49,949 | ₩50,217 | ₩49,077 | ₩49,318 | -1.26% | 130.1만 |
|---|
| 2026.03.19 | ₩49,774 | ₩50,257 | ₩49,412 | ₩49,949 | +0.35% | 38.8만 |
|---|
| 2026.03.18 | ₩50,109 | ₩50,525 | ₩49,519 | ₩49,908 | -0.40% | 44.8만 |
|---|
| 2026.03.17 | ₩50,485 | ₩50,720 | ₩50,244 | ₩50,565 | +0.16% | 51.7만 |
|---|
| 2026.03.16 | ₩50,418 | ₩50,834 | ₩49,935 | ₩49,989 | -0.85% | 40만 |
|---|
| 2026.03.13 | ₩50,083 | ₩50,364 | ₩49,418 | ₩50,029 | -0.11% | 35.5만 |
|---|
| 2026.03.12 | ₩48,996 | ₩49,922 | ₩48,661 | ₩49,788 | +1.61% | 35.8만 |
|---|
| 2026.03.11 | ₩50,418 | ₩50,860 | ₩49,345 | ₩49,667 | -1.49% | 60.1만 |
|---|
| 2026.03.10 | ₩51,303 | ₩51,584 | ₩50,753 | ₩50,874 | -0.84% | 42.6만 |
|---|
| 2026.03.09 | ₩50,565 | ₩51,920 | ₩50,391 | ₩51,692 | +2.23% | 49.1만 |
|---|
| 2026.03.06 | ₩51,209 | ₩51,410 | ₩50,016 | ₩51,343 | +0.26% | 58.9만 |
|---|
| 2026.03.05 | ₩52,335 | ₩52,550 | ₩51,799 | ₩51,893 | -0.85% | 51만 |
|---|
| 2026.03.04 | ₩52,724 | ₩52,724 | ₩51,745 | ₩52,604 | -0.23% | 31.9만 |
|---|
| 2026.03.03 | ₩52,107 | ₩52,979 | ₩51,491 | ₩52,389 | +0.54% | 39.1만 |
|---|
| 2026.03.02 | ₩52,121 | ₩53,334 | ₩52,121 | ₩53,140 | +1.96% | 49.7만 |
|---|
| 2026.02.27 | ₩52,992 | ₩53,180 | ₩52,577 | ₩52,711 | -0.53% | 43.2만 |
|---|
| 2026.02.26 | ₩53,556 | ₩53,750 | ₩53,046 | ₩53,328 | -0.43% | 54.4만 |
|---|
| 2026.02.25 | ₩52,671 | ₩53,328 | ₩52,362 | ₩53,301 | +1.20% | 31.8만 |
|---|
| 2026.02.24 | ₩51,973 | ₩52,872 | ₩51,973 | ₩52,510 | +1.03% | 36.8만 |
|---|
| 2026.02.23 | ₩52,349 | ₩52,858 | ₩51,571 | ₩51,973 | -0.72% | 37.4만 |
|---|
| 2026.02.20 | ₩52,309 | ₩52,664 | ₩51,859 | ₩52,349 | +0.08% | 51.8만 |
|---|
| 2026.02.19 | ₩52,952 | ₩53,435 | ₩51,779 | ₩52,014 | -1.77% | 41.6만 |
|---|
| 2026.02.18 | ₩53,730 | ₩54,213 | ₩52,952 | ₩53,180 | -1.02% | 54.5만 |
|---|
| 2026.02.17 | ₩53,649 | ₩54,420 | ₩53,126 | ₩53,676 | +0.05% | 40.3만 |
|---|
| 2026.02.13 | ₩54,601 | ₩54,910 | ₩52,764 | ₩53,167 | -2.63% | 44.1만 |
|---|
| 2026.02.12 | ₩55,258 | ₩55,399 | ₩54,280 | ₩54,910 | -0.63% | 62.9만 |
|---|
| 2026.02.11 | ₩53,019 | ₩55,205 | ₩52,550 | ₩54,870 | +3.49% | 51.9만 |
|---|
| 2026.02.10 | ₩53,515 | ₩53,985 | ₩53,006 | ₩53,891 | +0.70% | 44만 |
|---|
| 2026.02.09 | ₩55,084 | ₩55,111 | ₩53,261 | ₩53,556 | -2.78% | 83.4만 |
|---|
| 2026.02.06 | ₩55,553 | ₩56,197 | ₩54,977 | ₩55,044 | -0.92% | 61.1만 |
|---|
| 2026.02.05 | ₩54,347 | ₩55,560 | ₩53,810 | ₩55,326 | +1.80% | 78.6만 |
|---|
| 2026.02.04 | ₩52,255 | ₩54,521 | ₩52,255 | ₩54,052 | +3.44% | 48.9만 |
|---|
| 2026.02.03 | ₩51,866 | ₩52,899 | ₩50,726 | ₩51,920 | +0.10% | 78.4만 |
|---|
| 2026.02.02 | ₩51,920 | ₩52,657 | ₩51,504 | ₩52,617 | +1.34% | 50.2만 |
|---|
| 2026.01.30 | ₩51,839 | ₩52,416 | ₩50,997 | ₩51,920 | +0.16% | 66.2만 |
|---|
| 2026.01.29 | ₩51,276 | ₩52,241 | ₩50,988 | ₩52,027 | +1.46% | 50.8만 |
|---|
| 2026.01.28 | ₩51,289 | ₩51,719 | ₩50,632 | ₩51,008 | -0.55% | 49.8만 |
|---|
| 2026.01.27 | ₩51,289 | ₩51,310 | ₩50,894 | ₩51,276 | -0.03% | 27.6만 |
|---|
| 2026.01.26 | ₩50,592 | ₩51,732 | ₩50,592 | ₩51,437 | +1.67% | 39.3만 |
|---|
| 2026.01.23 | ₩51,544 | ₩51,799 | ₩50,176 | ₩50,606 | -1.82% | 33.6만 |
|---|
| 2026.01.22 | ₩51,504 | ₩51,893 | ₩51,088 | ₩51,879 | +0.73% | 41.2만 |
|---|
| 2026.01.21 | ₩50,766 | ₩51,504 | ₩50,183 | ₩51,196 | +0.85% | 35.6만 |
|---|
| 2026.01.20 | ₩50,512 | ₩51,397 | ₩50,445 | ₩50,632 | +0.24% | 64.5만 |
|---|
| 2026.01.16 | ₩50,458 | ₩51,048 | ₩50,458 | ₩50,968 | +1.01% | 63.7만 |
|---|
| 2026.01.15 | ₩49,788 | ₩50,579 | ₩49,788 | ₩50,445 | +1.32% | 56.1만 |
|---|
| 2026.01.14 | ₩48,956 | ₩50,311 | ₩47,924 | ₩49,680 | +1.48% | 86.6만 |
|---|
| 2026.01.13 | ₩52,845 | ₩52,845 | ₩48,782 | ₩48,795 | -7.66% | 63.1만 |
|---|
| 2026.01.12 | ₩54,132 | ₩54,132 | ₩52,436 | ₩52,711 | -2.63% | 47.9만 |
|---|
| 2026.01.09 | ₩54,400 | ₩54,977 | ₩54,239 | ₩54,280 | -0.22% | 34.3만 |
|---|
| 2026.01.08 | ₩53,261 | ₩54,709 | ₩53,261 | ₩54,280 | +1.91% | 26.1만 |
|---|
| 2026.01.07 | ₩54,467 | ₩54,668 | ₩53,234 | ₩53,475 | -1.82% | 43.8만 |
|---|
| 2026.01.06 | ₩54,896 | ₩55,010 | ₩54,052 | ₩54,132 | -1.39% | 41.9만 |
|---|
| 2026.01.05 | ₩54,159 | ₩55,983 | ₩54,132 | ₩55,258 | +2.03% | 34.2만 |
|---|
| 2026.01.02 | ₩54,615 | ₩54,977 | ₩53,991 | ₩54,454 | -0.29% | 29.3만 |
|---|
| 2025.12.31 | ₩55,312 | ₩55,426 | ₩54,642 | ₩54,695 | -1.12% | 27.8만 |
|---|
| 2025.12.30 | ₩55,379 | ₩55,627 | ₩55,191 | ₩55,258 | -0.22% | 20만 |
|---|
| 2025.12.29 | ₩55,688 | ₩55,708 | ₩55,138 | ₩55,527 | -0.29% | 24만 |
|---|
| 2025.12.26 | ₩55,755 | ₩56,130 | ₩55,165 | ₩55,527 | -0.41% | 19.2만 |
|---|
| 2025.12.24 | ₩55,674 | ₩55,949 | ₩55,621 | ₩55,781 | +0.19% | 18.2만 |
|---|
| 2025.12.23 | ₩55,513 | ₩56,137 | ₩55,285 | ₩55,808 | +0.53% | 31.5만 |
|---|
| 2025.12.22 | ₩54,950 | ₩55,768 | ₩54,923 | ₩55,513 | +1.02% | 38.1만 |
|---|
| 2025.12.19 | ₩55,553 | ₩56,036 | ₩54,521 | ₩55,071 | -0.87% | 96.5만 |
|---|
| 2025.12.18 | ₩55,285 | ₩56,693 | ₩54,695 | ₩56,063 | +1.41% | 59.2만 |
|---|
| 2025.12.17 | ₩53,636 | ₩54,575 | ₩53,636 | ₩54,253 | +1.15% | 37.1만 |
|---|
| 2025.12.16 | ₩53,985 | ₩54,280 | ₩53,478 | ₩53,730 | -0.47% | 38.5만 |
|---|
| 2025.12.15 | ₩53,287 | ₩53,978 | ₩52,925 | ₩53,810 | +0.98% | 35.7만 |
|---|
| 2025.12.12 | ₩52,992 | ₩53,301 | ₩52,416 | ₩53,059 | +0.13% | 36.9만 |
|---|
| 2025.12.11 | ₩52,872 | ₩53,100 | ₩52,369 | ₩52,992 | +0.23% | 63.3만 |
|---|
| 2025.12.10 | ₩50,498 | ₩53,059 | ₩50,498 | ₩52,684 | +4.33% | 54.2만 |
|---|
| 2025.12.09 | ₩50,244 | ₩50,632 | ₩49,841 | ₩50,297 | +0.11% | 28.2만 |
|---|
| 2025.12.08 | ₩50,431 | ₩50,579 | ₩49,714 | ₩50,016 | -0.82% | 41.7만 |
|---|
| 2025.12.05 | ₩50,284 | ₩50,585 | ₩50,002 | ₩50,378 | +0.19% | 33만 |
|---|
| 2025.12.04 | ₩51,048 | ₩51,464 | ₩50,109 | ₩50,284 | -1.50% | 38.7만 |
|---|
| 2025.12.03 | ₩51,584 | ₩52,154 | ₩51,169 | ₩51,222 | -0.70% | 42.7만 |
|---|
| 2025.12.02 | ₩51,826 | ₩51,826 | ₩51,229 | ₩51,289 | -1.03% | 30만 |
|---|
| 2025.12.01 | ₩50,941 | ₩51,678 | ₩50,901 | ₩51,665 | +1.42% | 46.7만 |
|---|
| 2025.11.28 | ₩51,196 | ₩51,450 | ₩50,834 | ₩51,155 | -0.08% | 24.5만 |
|---|
| 2025.11.26 | ₩51,276 | ₩51,826 | ₩51,075 | ₩51,115 | -0.31% | 72.8만 |
|---|
| 2025.11.25 | ₩50,579 | ₩51,698 | ₩50,579 | ₩51,316 | +1.46% | 37.9만 |
|---|
| 2025.11.24 | ₩50,230 | ₩51,061 | ₩50,163 | ₩50,445 | +0.43% | 53.2만 |
|---|
| 2025.11.21 | ₩50,002 | ₩51,035 | ₩49,955 | ₩50,458 | +0.91% | 57.5만 |
|---|
| 2025.11.20 | ₩49,895 | ₩50,492 | ₩49,613 | ₩50,002 | +0.22% | 33.9만 |
|---|
| 2025.11.19 | ₩49,224 | ₩49,868 | ₩49,184 | ₩49,479 | +0.52% | 29.1만 |
|---|
| 2025.11.18 | ₩49,117 | ₩50,150 | ₩48,822 | ₩49,385 | +0.55% | 43.9만 |
|---|
| 2025.11.17 | ₩50,324 | ₩50,384 | ₩49,023 | ₩49,104 | -2.42% | 30.7만 |
|---|
| 2025.11.14 | ₩49,747 | ₩50,552 | ₩49,479 | ₩50,391 | +1.29% | 35.5만 |
|---|
| 2025.11.13 | ₩50,042 | ₩50,579 | ₩49,881 | ₩49,908 | -0.27% | 35.6만 |
|---|
| 2025.11.12 | ₩50,579 | ₩51,008 | ₩50,016 | ₩50,351 | -0.45% | 48.5만 |
|---|
| 2025.11.11 | ₩50,592 | ₩50,927 | ₩50,156 | ₩50,592 | 0.00% | 29.1만 |
|---|
| 2025.11.10 | ₩48,983 | ₩50,713 | ₩48,829 | ₩50,337 | +2.76% | 46.1만 |
|---|
| 2025.11.07 | ₩48,608 | ₩49,298 | ₩47,521 | ₩49,144 | +1.10% | 50.7만 |
|---|
| 2025.11.06 | ₩49,654 | ₩50,123 | ₩48,326 | ₩48,380 | -2.57% | 48.8만 |
|---|
| 2025.11.05 | ₩47,387 | ₩49,399 | ₩46,717 | ₩49,385 | +4.22% | 84.8만 |
|---|
| 2025.11.04 | ₩49,345 | ₩50,337 | ₩49,104 | ₩50,311 | +1.96% | 50.3만 |
|---|
| 2025.11.03 | ₩48,661 | ₩49,426 | ₩48,078 | ₩49,332 | +1.38% | 56만 |
|---|
| 2025.10.31 | ₩48,259 | ₩49,104 | ₩48,259 | ₩48,849 | +1.22% | 48.3만 |
|---|
| 2025.10.30 | ₩47,910 | ₩48,842 | ₩47,501 | ₩48,742 | +1.74% | 50.9만 |
|---|
| 2025.10.29 | ₩47,749 | ₩48,192 | ₩47,280 | ₩47,709 | -0.08% | 38.9만 |
|---|
| 2025.10.28 | ₩48,058 | ₩48,293 | ₩47,481 | ₩48,205 | +0.31% | 38.6만 |
|---|
| 2025.10.27 | ₩49,506 | ₩49,747 | ₩48,044 | ₩48,192 | -2.65% | 38.7만 |
|---|
| 2025.10.24 | ₩49,372 | ₩49,841 | ₩49,245 | ₩49,506 | +0.27% | 24.7만 |
|---|
| 2025.10.23 | ₩49,600 | ₩49,975 | ₩49,050 | ₩49,372 | -0.46% | 26.9만 |
|---|
| 2025.10.22 | ₩49,224 | ₩49,908 | ₩48,748 | ₩49,667 | +0.90% | 39.6만 |
|---|
| 2025.10.21 | ₩48,447 | ₩49,278 | ₩48,373 | ₩49,037 | +1.22% | 29.1만 |
|---|
| 2025.10.20 | ₩48,098 | ₩48,500 | ₩47,709 | ₩48,447 | +0.72% | 23.5만 |
|---|
| 2025.10.17 | ₩47,562 | ₩48,138 | ₩47,562 | ₩47,964 | +0.85% | 31만 |
|---|
| 2025.10.16 | ₩48,004 | ₩48,085 | ₩47,079 | ₩47,401 | -1.26% | 38.3만 |
|---|
| 2025.10.15 | ₩48,621 | ₩48,963 | ₩47,816 | ₩48,152 | -0.97% | 32.9만 |
|---|
| 2025.10.14 | ₩47,843 | ₩48,782 | ₩47,555 | ₩48,648 | +1.68% | 45.7만 |
|---|
| 2025.10.13 | ₩47,669 | ₩48,205 | ₩47,521 | ₩47,843 | +0.37% | 32만 |
|---|
| 2025.10.10 | ₩48,125 | ₩48,406 | ₩47,488 | ₩47,562 | -1.17% | 35만 |
|---|