시장 데이터를 불러오는 중
전체 종목
NI Holdings, Inc. - Common Stock 과거 주가
NI Holdings, Inc. - Common Stock · NODK · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NI Holdings, Inc. - Common Stock · NODK · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,792 | ₩19,859 | ₩19,779 | ₩19,819 | +0.14% | 2만 |
| 2026.10.08 | ₩19,986 | ₩20,221 | ₩19,913 | ₩19,953 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,064 | ₩20,073 | ₩19,645 | ₩19,752 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,886 | ₩20,114 | ₩19,792 | ₩19,792 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,980 | ₩21,119 | ₩19,980 | ₩20,047 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,167 | ₩20,335 | ₩20,087 | ₩20,087 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,073 | ₩20,221 | ₩19,792 | ₩20,087 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,933 | ₩20,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,993 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,859 | ₩20,281 | ₩19,859 | ₩19,966 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,087 | ₩20,181 | ₩19,765 | ₩19,980 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,578 | ₩20,114 | ₩19,578 | ₩19,832 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,846 | ₩20,576 | ₩19,618 | ₩19,738 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,953 | ₩20,998 | ₩19,631 | ₩19,779 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,141 | ₩20,811 | ₩19,980 | ₩20,060 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩20,020 | ₩20,857 | ₩19,872 | ₩20,060 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,114 | ₩20,757 | ₩19,846 | ₩20,033 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,422 | ₩20,449 | ₩20,114 | ₩20,114 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,275 | ₩20,764 | ₩20,167 | ₩20,355 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,435 | ₩20,502 | ₩20,328 | ₩20,502 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,221 | ₩20,543 | ₩20,114 | ₩20,261 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,368 | ₩20,723 | ₩20,167 | ₩20,167 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,141 | ₩20,770 | ₩19,993 | ₩20,194 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,301 | ₩20,663 | ₩20,234 | ₩20,315 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,275 | ₩20,509 | ₩20,141 | ₩20,181 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,355 | ₩20,757 | ₩20,127 | ₩20,449 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,610 | ₩20,703 | ₩20,368 | ₩20,543 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,690 | ₩20,744 | ₩20,167 | ₩20,556 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,690 | ₩20,690 | ₩19,879 | ₩20,114 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,114 | ₩20,315 | ₩19,899 | ₩20,100 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,701 | ₩20,701 | ₩20,368 | ₩20,382 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,690 | ₩20,690 | ₩20,392 | ₩20,435 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,824 | ₩20,824 | ₩20,234 | ₩20,489 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,502 | ₩20,878 | ₩20,248 | ₩20,556 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,811 | ₩20,811 | ₩20,261 | ₩20,261 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,569 | ₩20,589 | ₩20,181 | ₩20,489 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,114 | ₩21,673 | ₩20,114 | ₩20,482 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,342 | ₩20,482 | ₩20,181 | ₩20,181 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,395 | ₩20,757 | ₩20,167 | ₩20,395 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,569 | ₩20,864 | ₩20,362 | ₩20,395 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,556 | ₩21,414 | ₩20,194 | ₩20,502 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,367 | ₩21,367 | ₩20,543 | ₩20,556 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,583 | ₩21,159 | ₩20,583 | ₩20,596 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,730 | ₩21,095 | ₩20,476 | ₩20,703 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,092 | ₩21,936 | ₩20,355 | ₩20,556 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,610 | ₩21,494 | ₩20,154 | ₩20,931 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,409 | ₩20,837 | ₩20,194 | ₩20,837 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,757 | ₩21,172 | ₩20,563 | ₩20,583 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,744 | ₩21,856 | ₩20,663 | ₩20,878 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,368 | ₩21,735 | ₩20,368 | ₩20,824 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,315 | ₩20,784 | ₩20,194 | ₩20,301 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,435 | ₩21,105 | ₩20,248 | ₩20,556 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,824 | ₩21,060 | ₩20,502 | ₩20,918 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,799 | ₩22,043 | ₩20,931 | ₩20,971 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,347 | ₩21,837 | ₩21,018 | ₩21,226 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩21,025 | ₩21,333 | ₩20,864 | ₩21,239 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,998 | ₩21,293 | ₩20,797 | ₩21,119 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,199 | ₩21,347 | ₩20,817 | ₩21,306 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,985 | ₩21,266 | ₩20,924 | ₩21,253 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,400 | ₩21,487 | ₩20,784 | ₩21,280 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,400 | ₩21,782 | ₩21,172 | ₩21,320 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,092 | ₩21,746 | ₩21,092 | ₩21,454 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,092 | ₩22,378 | ₩20,757 | ₩20,958 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,146 | ₩21,266 | ₩21,038 | ₩21,132 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,239 | ₩21,641 | ₩21,105 | ₩21,239 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,065 | ₩21,219 | ₩21,012 | ₩21,105 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,213 | ₩21,668 | ₩20,717 | ₩21,105 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,226 | ₩21,440 | ₩20,811 | ₩21,320 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,440 | ₩21,440 | ₩20,717 | ₩20,757 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,320 | ₩21,320 | ₩20,958 | ₩21,132 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,494 | ₩21,682 | ₩21,226 | ₩21,561 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,186 | ₩21,615 | ₩20,569 | ₩21,494 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,373 | ₩21,628 | ₩21,052 | ₩21,052 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,856 | ₩21,856 | ₩21,119 | ₩21,239 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,293 | ₩22,097 | ₩21,092 | ₩21,883 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,731 | ₩21,226 | ₩20,731 | ₩21,226 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,280 | ₩21,507 | ₩21,105 | ₩21,119 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,199 | ₩21,514 | ₩20,723 | ₩21,226 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,360 | ₩21,440 | ₩20,918 | ₩21,085 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,320 | ₩21,440 | ₩20,951 | ₩21,320 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,864 | ₩21,414 | ₩20,837 | ₩21,079 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,065 | ₩21,414 | ₩20,837 | ₩20,864 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,730 | ₩20,958 | ₩20,476 | ₩20,878 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,918 | ₩20,958 | ₩20,837 | ₩20,851 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,931 | ₩21,073 | ₩20,622 | ₩20,717 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,583 | ₩21,092 | ₩20,529 | ₩20,770 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,568 | ₩20,435 | ₩19,568 | ₩20,382 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,725 | ₩20,248 | ₩19,725 | ₩20,154 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,363 | ₩20,221 | ₩19,256 | ₩19,926 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,497 | ₩19,551 | ₩19,383 | ₩19,537 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,082 | ₩19,403 | ₩19,082 | ₩19,243 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,640 | ₩19,484 | ₩18,599 | ₩19,410 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,988 | ₩19,001 | ₩18,693 | ₩18,713 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,613 | ₩18,934 | ₩18,613 | ₩18,733 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,934 | ₩18,934 | ₩18,707 | ₩18,841 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,881 | ₩18,894 | ₩18,693 | ₩18,814 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,626 | ₩18,760 | ₩18,626 | ₩18,720 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,894 | ₩18,894 | ₩18,278 | ₩18,666 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,439 | ₩18,760 | ₩18,439 | ₩18,747 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,760 | ₩18,802 | ₩18,164 | ₩18,439 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,794 | ₩18,794 | ₩18,660 | ₩18,760 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,197 | ₩18,800 | ₩18,197 | ₩18,774 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,546 | ₩18,664 | ₩18,385 | ₩18,492 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,573 | ₩18,760 | ₩18,358 | ₩18,666 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,130 | ₩18,559 | ₩17,956 | ₩18,385 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,164 | ₩18,358 | ₩18,037 | ₩18,331 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,769 | ₩18,356 | ₩17,554 | ₩17,916 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,219 | ₩17,427 | ₩17,166 | ₩17,166 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,460 | ₩17,514 | ₩17,152 | ₩17,313 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,286 | ₩17,333 | ₩17,154 | ₩17,286 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,481 | ₩17,481 | ₩17,206 | ₩17,259 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,112 | ₩17,487 | ₩17,112 | ₩17,259 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,152 | ₩17,440 | ₩17,112 | ₩17,286 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,259 | ₩17,561 | ₩17,259 | ₩17,259 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,514 | ₩17,541 | ₩17,373 | ₩17,447 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,487 | ₩17,683 | ₩17,286 | ₩17,594 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,554 | ₩17,611 | ₩17,360 | ₩17,367 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,434 | ₩17,742 | ₩17,367 | ₩17,742 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,460 | ₩17,581 | ₩17,112 | ₩17,487 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,233 | ₩17,487 | ₩17,233 | ₩17,487 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,259 | ₩17,353 | ₩17,179 | ₩17,246 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,440 | ₩17,581 | ₩17,233 | ₩17,340 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,434 | ₩17,474 | ₩17,367 | ₩17,447 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,286 | ₩17,702 | ₩17,099 | ₩17,367 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,166 | ₩17,407 | ₩17,065 | ₩17,393 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,179 | ₩17,259 | ₩17,099 | ₩17,179 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,125 | ₩17,300 | ₩16,965 | ₩17,300 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,420 | ₩17,420 | ₩16,989 | ₩17,273 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,849 | ₩18,251 | ₩17,514 | ₩17,608 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,273 | ₩18,110 | ₩17,219 | ₩17,956 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,951 | ₩17,105 | ₩16,951 | ₩17,032 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩17,005 | ₩17,045 | ₩16,804 | ₩16,965 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,871 | ₩17,259 | ₩16,643 | ₩17,179 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,755 | ₩17,755 | ₩16,737 | ₩16,978 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,434 | ₩17,568 | ₩17,139 | ₩17,273 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,884 | ₩17,447 | ₩16,884 | ₩17,326 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,112 | ₩17,929 | ₩16,723 | ₩16,723 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,996 | ₩17,996 | ₩17,233 | ₩17,300 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,929 | ₩17,929 | ₩17,293 | ₩17,353 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,889 | ₩18,124 | ₩17,460 | ₩17,541 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,903 | ₩17,956 | ₩16,663 | ₩17,648 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,474 | ₩18,291 | ₩17,474 | ₩17,594 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,588 | ₩17,588 | ₩17,259 | ₩17,447 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,695 | ₩17,695 | ₩17,233 | ₩17,367 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,822 | ₩17,829 | ₩17,621 | ₩17,621 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,645 | ₩18,063 | ₩17,594 | ₩17,648 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,393 | ₩17,742 | ₩17,286 | ₩17,728 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,219 | ₩17,340 | ₩17,058 | ₩17,286 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,777 | ₩17,442 | ₩16,777 | ₩17,420 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,152 | ₩17,514 | ₩16,884 | ₩16,951 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,273 | ₩17,404 | ₩16,790 | ₩17,306 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,648 | ₩17,762 | ₩17,487 | ₩17,554 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,527 | ₩18,023 | ₩17,527 | ₩17,836 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,783 | ₩17,836 | ₩17,568 | ₩17,728 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,769 | ₩18,251 | ₩17,769 | ₩17,809 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,728 | ₩18,492 | ₩17,728 | ₩17,836 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,191 | ₩18,295 | ₩17,795 | ₩17,795 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,251 | ₩18,251 | ₩17,956 | ₩18,050 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,251 | ₩18,251 | ₩17,889 | ₩18,037 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,117 | ₩18,130 | ₩17,608 | ₩17,755 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,896 | ₩18,318 | ₩17,896 | ₩18,023 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,929 | ₩18,172 | ₩17,929 | ₩18,023 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,795 | ₩17,956 | ₩17,755 | ₩17,943 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,420 | ₩18,130 | ₩17,420 | ₩17,970 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,876 | ₩18,258 | ₩17,702 | ₩18,037 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,935 | ₩18,197 | ₩17,554 | ₩17,836 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,204 | ₩18,204 | ₩17,474 | ₩17,769 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,822 | ₩17,876 | ₩17,688 | ₩17,782 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,554 | ₩18,626 | ₩17,554 | ₩17,862 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,916 | ₩18,110 | ₩17,916 | ₩17,956 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,532 | ₩18,532 | ₩18,171 | ₩18,184 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,889 | ₩18,546 | ₩17,889 | ₩18,465 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,889 | ₩18,331 | ₩17,836 | ₩18,331 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,929 | ₩18,184 | ₩17,836 | ₩18,184 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,795 | ₩18,586 | ₩17,795 | ₩18,104 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,970 | ₩18,439 | ₩17,648 | ₩18,251 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,822 | ₩18,273 | ₩17,822 | ₩18,010 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,514 | ₩18,077 | ₩17,514 | ₩18,077 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,568 | ₩17,702 | ₩17,568 | ₩17,702 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,661 | ₩17,661 | ₩17,581 | ₩17,635 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,822 | ₩17,822 | ₩17,755 | ₩17,755 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,789 | ₩17,956 | ₩17,635 | ₩17,956 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,420 | ₩17,889 | ₩17,420 | ₩17,742 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,608 | ₩17,765 | ₩17,447 | ₩17,554 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,782 | ₩17,836 | ₩17,769 | ₩17,822 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,836 | ₩18,104 | ₩17,782 | ₩17,836 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,889 | ₩17,996 | ₩17,822 | ₩17,822 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,327 | ₩18,327 | ₩17,822 | ₩17,822 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,782 | ₩18,350 | ₩17,769 | ₩17,836 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,889 | ₩18,238 | ₩17,702 | ₩17,822 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,258 | ₩18,258 | ₩17,889 | ₩17,903 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,929 | ₩17,970 | ₩17,755 | ₩17,943 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,956 | ₩17,970 | ₩17,688 | ₩17,956 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,702 | ₩18,023 | ₩17,702 | ₩18,023 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,608 | ₩18,155 | ₩17,608 | ₩17,782 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,849 | ₩17,862 | ₩17,434 | ₩17,822 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,943 | ₩18,298 | ₩17,769 | ₩17,903 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,305 | ₩18,305 | ₩17,903 | ₩18,023 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,218 | ₩18,218 | ₩18,015 | ₩18,130 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,928 | ₩18,928 | ₩17,943 | ₩18,130 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,329 | ₩18,646 | ₩18,130 | ₩18,144 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,707 | ₩18,987 | ₩18,251 | ₩18,586 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,618 | ₩19,618 | ₩18,653 | ₩18,653 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,383 | ₩19,698 | ₩19,095 | ₩19,685 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,390 | ₩19,390 | ₩18,646 | ₩19,135 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,219 | ₩19,677 | ₩19,219 | ₩19,444 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,707 | ₩19,336 | ₩18,707 | ₩19,269 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,760 | ₩18,760 | ₩17,836 | ₩18,599 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,814 | ₩18,814 | ₩18,144 | ₩18,519 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,117 | ₩18,867 | ₩18,117 | ₩18,653 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,903 | ₩18,425 | ₩17,889 | ₩18,184 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,749 | ₩18,010 | ₩17,688 | ₩17,836 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,420 | ₩17,782 | ₩17,420 | ₩17,769 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩18,037 | ₩18,037 | ₩17,581 | ₩17,688 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,782 | ₩17,956 | ₩17,702 | ₩17,755 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,782 | ₩17,879 | ₩17,621 | ₩17,621 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,576 | ₩18,090 | ₩16,576 | ₩17,849 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,224 | ₩18,224 | ₩18,090 | ₩18,197 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,983 | ₩18,264 | ₩17,983 | ₩18,144 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,077 | ₩18,224 | ₩18,077 | ₩18,117 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩18,037 | ₩18,345 | ₩17,956 | ₩18,023 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,822 | ₩18,358 | ₩17,822 | ₩18,345 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,970 | ₩18,030 | ₩17,862 | ₩17,916 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,180 | ₩18,180 | ₩17,956 | ₩18,023 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,876 | ₩18,157 | ₩17,876 | ₩18,157 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,445 | ₩18,532 | ₩18,222 | ₩18,264 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,755 | ₩18,331 | ₩17,755 | ₩18,331 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,661 | ₩18,077 | ₩17,648 | ₩17,983 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,862 | ₩17,876 | ₩17,755 | ₩17,836 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,636 | ₩17,956 | ₩17,635 | ₩17,956 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,755 | ₩18,023 | ₩17,527 | ₩17,541 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,728 | ₩17,742 | ₩17,487 | ₩17,688 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,742 | ₩17,769 | ₩17,635 | ₩17,742 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,795 | ₩17,876 | ₩17,635 | ₩17,876 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,568 | ₩17,715 | ₩17,568 | ₩17,621 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,879 | ₩17,879 | ₩17,635 | ₩17,769 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,769 | ₩17,804 | ₩17,527 | ₩17,688 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,769 | ₩17,970 | ₩17,702 | ₩17,876 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,883 | ₩17,883 | ₩17,648 | ₩17,702 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,970 | ₩18,109 | ₩17,635 | ₩17,675 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,197 | ₩18,224 | ₩18,037 | ₩18,050 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,157 | ₩18,490 | ₩18,157 | ₩18,291 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,050 | ₩18,197 | ₩18,050 | ₩18,157 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,334 | ₩18,334 | ₩18,117 | ₩18,305 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,392 | ₩18,392 | ₩18,144 | ₩18,144 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,084 | ₩18,157 | ₩18,023 | ₩18,144 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,157 | ₩18,479 | ₩18,023 | ₩18,090 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,157 | ₩18,425 | ₩18,104 | ₩18,157 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,224 | ₩18,318 | ₩18,090 | ₩18,104 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,648 | ₩18,117 | ₩17,648 | ₩18,090 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,447 | ₩18,077 | ₩17,447 | ₩18,077 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,635 | ₩17,635 | ₩17,407 | ₩17,407 | -1.29% | 6.5천 |
|---|