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 | ₩19,742 | ₩19,809 | ₩19,729 | ₩19,769 | +0.14% | 2만 |
| 2026.10.08 | ₩19,936 | ₩20,170 | ₩19,862 | ₩19,903 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,014 | ₩20,023 | ₩19,595 | ₩19,702 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,836 | ₩20,063 | ₩19,742 | ₩19,742 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,929 | ₩21,065 | ₩19,929 | ₩19,996 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,116 | ₩20,284 | ₩20,036 | ₩20,036 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,023 | ₩20,170 | ₩19,742 | ₩20,036 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,883 | ₩20,558 | ₩19,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,943 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,809 | ₩20,230 | ₩19,809 | ₩19,916 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,036 | ₩20,130 | ₩19,715 | ₩19,929 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,528 | ₩20,063 | ₩19,528 | ₩19,782 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,796 | ₩20,524 | ₩19,568 | ₩19,689 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,903 | ₩20,945 | ₩19,582 | ₩19,729 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,090 | ₩20,758 | ₩19,929 | ₩20,010 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,969 | ₩20,805 | ₩19,822 | ₩20,010 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,063 | ₩20,705 | ₩19,796 | ₩19,983 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,370 | ₩20,397 | ₩20,063 | ₩20,063 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,223 | ₩20,711 | ₩20,116 | ₩20,304 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,384 | ₩20,451 | ₩20,277 | ₩20,451 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,170 | ₩20,491 | ₩20,063 | ₩20,210 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,317 | ₩20,671 | ₩20,116 | ₩20,116 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,090 | ₩20,718 | ₩19,943 | ₩20,143 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,250 | ₩20,611 | ₩20,183 | ₩20,263 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,223 | ₩20,457 | ₩20,090 | ₩20,130 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,304 | ₩20,705 | ₩20,076 | ₩20,397 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,558 | ₩20,651 | ₩20,317 | ₩20,491 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,638 | ₩20,691 | ₩20,116 | ₩20,504 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,638 | ₩20,638 | ₩19,829 | ₩20,063 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,063 | ₩20,263 | ₩19,849 | ₩20,050 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,648 | ₩20,648 | ₩20,317 | ₩20,330 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,638 | ₩20,638 | ₩20,341 | ₩20,384 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,771 | ₩20,771 | ₩20,183 | ₩20,437 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,451 | ₩20,825 | ₩20,197 | ₩20,504 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,758 | ₩20,758 | ₩20,210 | ₩20,210 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,517 | ₩20,537 | ₩20,130 | ₩20,437 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,063 | ₩21,619 | ₩20,063 | ₩20,431 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,290 | ₩20,431 | ₩20,130 | ₩20,130 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,344 | ₩20,705 | ₩20,116 | ₩20,344 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,517 | ₩20,811 | ₩20,310 | ₩20,344 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,504 | ₩21,360 | ₩20,143 | ₩20,451 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,313 | ₩21,313 | ₩20,491 | ₩20,504 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,531 | ₩21,106 | ₩20,531 | ₩20,544 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,678 | ₩21,041 | ₩20,424 | ₩20,651 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,039 | ₩21,881 | ₩20,304 | ₩20,504 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,558 | ₩21,440 | ₩20,103 | ₩20,878 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,357 | ₩20,785 | ₩20,143 | ₩20,785 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,705 | ₩21,119 | ₩20,511 | ₩20,531 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,691 | ₩21,801 | ₩20,611 | ₩20,825 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,317 | ₩21,680 | ₩20,317 | ₩20,771 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,263 | ₩20,731 | ₩20,143 | ₩20,250 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,384 | ₩21,052 | ₩20,197 | ₩20,504 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,771 | ₩21,007 | ₩20,451 | ₩20,865 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,744 | ₩21,988 | ₩20,878 | ₩20,918 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,293 | ₩21,782 | ₩20,965 | ₩21,172 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,972 | ₩21,279 | ₩20,811 | ₩21,186 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,945 | ₩21,239 | ₩20,745 | ₩21,065 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,146 | ₩21,293 | ₩20,765 | ₩21,253 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,932 | ₩21,212 | ₩20,872 | ₩21,199 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,346 | ₩21,433 | ₩20,731 | ₩21,226 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,346 | ₩21,727 | ₩21,119 | ₩21,266 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,039 | ₩21,691 | ₩21,039 | ₩21,400 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,039 | ₩22,322 | ₩20,705 | ₩20,905 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,092 | ₩21,212 | ₩20,985 | ₩21,079 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,186 | ₩21,587 | ₩21,052 | ₩21,186 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,012 | ₩21,166 | ₩20,959 | ₩21,052 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,159 | ₩21,613 | ₩20,664 | ₩21,052 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,172 | ₩21,386 | ₩20,758 | ₩21,266 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,386 | ₩21,386 | ₩20,664 | ₩20,705 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,266 | ₩21,266 | ₩20,905 | ₩21,079 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,440 | ₩21,627 | ₩21,172 | ₩21,507 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,132 | ₩21,560 | ₩20,517 | ₩21,440 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,319 | ₩21,573 | ₩20,999 | ₩20,999 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,801 | ₩21,801 | ₩21,065 | ₩21,186 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,239 | ₩22,041 | ₩21,039 | ₩21,827 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,679 | ₩21,172 | ₩20,679 | ₩21,172 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,226 | ₩21,453 | ₩21,052 | ₩21,065 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,146 | ₩21,460 | ₩20,671 | ₩21,172 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,306 | ₩21,386 | ₩20,865 | ₩21,032 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,266 | ₩21,386 | ₩20,898 | ₩21,266 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,811 | ₩21,360 | ₩20,785 | ₩21,025 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,012 | ₩21,360 | ₩20,785 | ₩20,811 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,678 | ₩20,905 | ₩20,424 | ₩20,825 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,865 | ₩20,905 | ₩20,785 | ₩20,798 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,878 | ₩21,020 | ₩20,570 | ₩20,664 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,531 | ₩21,039 | ₩20,477 | ₩20,718 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,519 | ₩20,384 | ₩19,519 | ₩20,330 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,675 | ₩20,197 | ₩19,675 | ₩20,103 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,314 | ₩20,170 | ₩19,208 | ₩19,876 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,448 | ₩19,502 | ₩19,334 | ₩19,488 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,034 | ₩19,355 | ₩19,034 | ₩19,194 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,593 | ₩19,435 | ₩18,553 | ₩19,361 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,940 | ₩18,954 | ₩18,646 | ₩18,666 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,566 | ₩18,887 | ₩18,566 | ₩18,686 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,887 | ₩18,887 | ₩18,659 | ₩18,793 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,833 | ₩18,847 | ₩18,646 | ₩18,766 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,579 | ₩18,713 | ₩18,579 | ₩18,673 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,847 | ₩18,847 | ₩18,232 | ₩18,619 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,392 | ₩18,713 | ₩18,392 | ₩18,700 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,713 | ₩18,754 | ₩18,118 | ₩18,392 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,746 | ₩18,746 | ₩18,613 | ₩18,713 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,152 | ₩18,753 | ₩18,152 | ₩18,726 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,499 | ₩18,617 | ₩18,339 | ₩18,446 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,526 | ₩18,713 | ₩18,312 | ₩18,619 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,085 | ₩18,512 | ₩17,911 | ₩18,339 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,118 | ₩18,312 | ₩17,991 | ₩18,285 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,724 | ₩18,309 | ₩17,510 | ₩17,871 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,176 | ₩17,383 | ₩17,122 | ₩17,122 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,416 | ₩17,470 | ₩17,109 | ₩17,269 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,243 | ₩17,289 | ₩17,110 | ₩17,243 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,436 | ₩17,436 | ₩17,162 | ₩17,216 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,069 | ₩17,443 | ₩17,069 | ₩17,216 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,109 | ₩17,396 | ₩17,069 | ₩17,243 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,216 | ₩17,517 | ₩17,216 | ₩17,216 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,470 | ₩17,497 | ₩17,330 | ₩17,403 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,443 | ₩17,638 | ₩17,243 | ₩17,550 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,510 | ₩17,566 | ₩17,316 | ₩17,323 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,390 | ₩17,697 | ₩17,323 | ₩17,697 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,416 | ₩17,537 | ₩17,069 | ₩17,443 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,189 | ₩17,443 | ₩17,189 | ₩17,443 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,216 | ₩17,309 | ₩17,136 | ₩17,203 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,396 | ₩17,537 | ₩17,189 | ₩17,296 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,390 | ₩17,430 | ₩17,323 | ₩17,403 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,243 | ₩17,657 | ₩17,056 | ₩17,323 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,122 | ₩17,363 | ₩17,022 | ₩17,350 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,136 | ₩17,216 | ₩17,056 | ₩17,136 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,082 | ₩17,256 | ₩16,922 | ₩17,256 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,376 | ₩17,376 | ₩16,946 | ₩17,229 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,804 | ₩18,205 | ₩17,470 | ₩17,563 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,229 | ₩18,065 | ₩17,176 | ₩17,911 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,908 | ₩17,062 | ₩16,908 | ₩16,989 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,962 | ₩17,002 | ₩16,761 | ₩16,922 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,828 | ₩17,216 | ₩16,601 | ₩17,136 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,710 | ₩17,710 | ₩16,695 | ₩16,935 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,390 | ₩17,523 | ₩17,096 | ₩17,229 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,842 | ₩17,403 | ₩16,842 | ₩17,283 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,069 | ₩17,884 | ₩16,681 | ₩16,681 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,951 | ₩17,951 | ₩17,189 | ₩17,256 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,884 | ₩17,884 | ₩17,249 | ₩17,309 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,844 | ₩18,078 | ₩17,416 | ₩17,497 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,858 | ₩17,911 | ₩16,621 | ₩17,604 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,430 | ₩18,245 | ₩17,430 | ₩17,550 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,543 | ₩17,543 | ₩17,216 | ₩17,403 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,650 | ₩17,650 | ₩17,189 | ₩17,323 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,777 | ₩17,784 | ₩17,577 | ₩17,577 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,601 | ₩18,018 | ₩17,550 | ₩17,604 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,350 | ₩17,697 | ₩17,243 | ₩17,684 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,176 | ₩17,296 | ₩17,015 | ₩17,243 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,735 | ₩17,398 | ₩16,735 | ₩17,376 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,109 | ₩17,470 | ₩16,842 | ₩16,908 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,229 | ₩17,360 | ₩16,748 | ₩17,263 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,604 | ₩17,717 | ₩17,443 | ₩17,510 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,483 | ₩17,978 | ₩17,483 | ₩17,791 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,739 | ₩17,791 | ₩17,523 | ₩17,684 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,724 | ₩18,205 | ₩17,724 | ₩17,764 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,684 | ₩18,446 | ₩17,684 | ₩17,791 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,145 | ₩18,249 | ₩17,751 | ₩17,751 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,205 | ₩18,205 | ₩17,911 | ₩18,005 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,205 | ₩18,205 | ₩17,844 | ₩17,991 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,071 | ₩18,085 | ₩17,563 | ₩17,710 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,851 | ₩18,272 | ₩17,851 | ₩17,978 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,884 | ₩18,126 | ₩17,884 | ₩17,978 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,751 | ₩17,911 | ₩17,710 | ₩17,898 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,376 | ₩18,085 | ₩17,376 | ₩17,924 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,831 | ₩18,212 | ₩17,657 | ₩17,991 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,890 | ₩18,152 | ₩17,510 | ₩17,791 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,158 | ₩18,158 | ₩17,430 | ₩17,724 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,777 | ₩17,831 | ₩17,644 | ₩17,737 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,510 | ₩18,579 | ₩17,510 | ₩17,817 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,871 | ₩18,065 | ₩17,871 | ₩17,911 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,486 | ₩18,486 | ₩18,125 | ₩18,138 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,844 | ₩18,499 | ₩17,844 | ₩18,419 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,844 | ₩18,285 | ₩17,791 | ₩18,285 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,884 | ₩18,138 | ₩17,791 | ₩18,138 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,751 | ₩18,539 | ₩17,751 | ₩18,058 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,924 | ₩18,392 | ₩17,604 | ₩18,205 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,777 | ₩18,226 | ₩17,777 | ₩17,964 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,470 | ₩18,031 | ₩17,470 | ₩18,031 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,523 | ₩17,657 | ₩17,523 | ₩17,657 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,617 | ₩17,617 | ₩17,537 | ₩17,590 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,777 | ₩17,777 | ₩17,710 | ₩17,710 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,744 | ₩17,911 | ₩17,590 | ₩17,911 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,376 | ₩17,844 | ₩17,376 | ₩17,697 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,563 | ₩17,720 | ₩17,403 | ₩17,510 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,737 | ₩17,791 | ₩17,724 | ₩17,777 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,791 | ₩18,058 | ₩17,737 | ₩17,791 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,844 | ₩17,951 | ₩17,777 | ₩17,777 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,281 | ₩18,281 | ₩17,777 | ₩17,777 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,737 | ₩18,304 | ₩17,724 | ₩17,791 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,844 | ₩18,192 | ₩17,657 | ₩17,777 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,212 | ₩18,212 | ₩17,844 | ₩17,858 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,884 | ₩17,924 | ₩17,710 | ₩17,898 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,911 | ₩17,924 | ₩17,644 | ₩17,911 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,657 | ₩17,978 | ₩17,657 | ₩17,978 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,563 | ₩18,109 | ₩17,563 | ₩17,737 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,804 | ₩17,817 | ₩17,390 | ₩17,777 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,898 | ₩18,252 | ₩17,724 | ₩17,858 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,259 | ₩18,259 | ₩17,858 | ₩17,978 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,172 | ₩18,172 | ₩17,970 | ₩18,085 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,880 | ₩18,880 | ₩17,898 | ₩18,085 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,283 | ₩18,599 | ₩18,085 | ₩18,098 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,659 | ₩18,939 | ₩18,205 | ₩18,539 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,568 | ₩19,568 | ₩18,606 | ₩18,606 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,334 | ₩19,649 | ₩19,047 | ₩19,635 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,341 | ₩19,341 | ₩18,599 | ₩19,087 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,170 | ₩19,627 | ₩19,170 | ₩19,395 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,659 | ₩19,288 | ₩18,659 | ₩19,221 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,713 | ₩18,713 | ₩17,791 | ₩18,553 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,766 | ₩18,766 | ₩18,098 | ₩18,472 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,071 | ₩18,820 | ₩18,071 | ₩18,606 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,858 | ₩18,379 | ₩17,844 | ₩18,138 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,704 | ₩17,964 | ₩17,644 | ₩17,791 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,376 | ₩17,737 | ₩17,376 | ₩17,724 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,991 | ₩17,991 | ₩17,537 | ₩17,644 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,737 | ₩17,911 | ₩17,657 | ₩17,710 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,737 | ₩17,833 | ₩17,577 | ₩17,577 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,534 | ₩18,045 | ₩16,534 | ₩17,804 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,178 | ₩18,178 | ₩18,045 | ₩18,152 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,938 | ₩18,218 | ₩17,938 | ₩18,098 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,031 | ₩18,178 | ₩18,031 | ₩18,071 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,991 | ₩18,299 | ₩17,911 | ₩17,978 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,777 | ₩18,312 | ₩17,777 | ₩18,299 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,924 | ₩17,984 | ₩17,817 | ₩17,871 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,134 | ₩18,134 | ₩17,911 | ₩17,978 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,831 | ₩18,111 | ₩17,831 | ₩18,111 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,399 | ₩18,486 | ₩18,176 | ₩18,218 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,710 | ₩18,285 | ₩17,710 | ₩18,285 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,617 | ₩18,031 | ₩17,604 | ₩17,938 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,817 | ₩17,831 | ₩17,710 | ₩17,791 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,592 | ₩17,911 | ₩17,590 | ₩17,911 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,710 | ₩17,978 | ₩17,483 | ₩17,497 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,684 | ₩17,697 | ₩17,443 | ₩17,644 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,697 | ₩17,724 | ₩17,590 | ₩17,697 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,751 | ₩17,831 | ₩17,590 | ₩17,831 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,523 | ₩17,670 | ₩17,523 | ₩17,577 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,833 | ₩17,833 | ₩17,590 | ₩17,724 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,724 | ₩17,759 | ₩17,483 | ₩17,644 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,724 | ₩17,924 | ₩17,657 | ₩17,831 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,837 | ₩17,837 | ₩17,604 | ₩17,657 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,924 | ₩18,063 | ₩17,590 | ₩17,630 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,152 | ₩18,178 | ₩17,991 | ₩18,005 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,111 | ₩18,443 | ₩18,111 | ₩18,245 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,005 | ₩18,152 | ₩18,005 | ₩18,111 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,288 | ₩18,288 | ₩18,071 | ₩18,259 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,345 | ₩18,345 | ₩18,098 | ₩18,098 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,038 | ₩18,111 | ₩17,978 | ₩18,098 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,111 | ₩18,432 | ₩17,978 | ₩18,045 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,111 | ₩18,379 | ₩18,058 | ₩18,111 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,178 | ₩18,272 | ₩18,045 | ₩18,058 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,604 | ₩18,071 | ₩17,604 | ₩18,045 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,403 | ₩18,031 | ₩17,403 | ₩18,031 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,590 | ₩17,590 | ₩17,363 | ₩17,363 | -1.29% | 6.5천 |
|---|