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 | ₩19,738 | ₩19,805 | ₩19,725 | ₩19,765 | +0.14% | 2만 |
| 2026.10.08 | ₩19,932 | ₩20,166 | ₩19,859 | ₩19,899 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,010 | ₩20,019 | ₩19,591 | ₩19,698 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,832 | ₩20,059 | ₩19,738 | ₩19,738 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,926 | ₩21,062 | ₩19,926 | ₩19,992 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,113 | ₩20,280 | ₩20,032 | ₩20,032 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,019 | ₩20,166 | ₩19,738 | ₩20,032 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,879 | ₩20,554 | ₩19,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,939 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,805 | ₩20,226 | ₩19,805 | ₩19,912 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,032 | ₩20,126 | ₩19,712 | ₩19,926 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,525 | ₩20,059 | ₩19,525 | ₩19,779 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,792 | ₩20,520 | ₩19,565 | ₩19,685 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,899 | ₩20,941 | ₩19,578 | ₩19,725 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,086 | ₩20,754 | ₩19,926 | ₩20,006 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,966 | ₩20,801 | ₩19,819 | ₩20,006 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,059 | ₩20,701 | ₩19,792 | ₩19,979 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,367 | ₩20,393 | ₩20,059 | ₩20,059 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,220 | ₩20,707 | ₩20,113 | ₩20,300 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,380 | ₩20,447 | ₩20,273 | ₩20,447 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,166 | ₩20,487 | ₩20,059 | ₩20,206 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,313 | ₩20,667 | ₩20,113 | ₩20,113 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,086 | ₩20,714 | ₩19,939 | ₩20,139 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,246 | ₩20,607 | ₩20,179 | ₩20,260 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,220 | ₩20,453 | ₩20,086 | ₩20,126 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,300 | ₩20,701 | ₩20,073 | ₩20,393 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,554 | ₩20,647 | ₩20,313 | ₩20,487 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,634 | ₩20,687 | ₩20,113 | ₩20,500 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,634 | ₩20,634 | ₩19,825 | ₩20,059 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,059 | ₩20,260 | ₩19,845 | ₩20,046 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,645 | ₩20,645 | ₩20,313 | ₩20,326 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,634 | ₩20,634 | ₩20,337 | ₩20,380 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,768 | ₩20,768 | ₩20,179 | ₩20,433 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,447 | ₩20,821 | ₩20,193 | ₩20,500 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,754 | ₩20,754 | ₩20,206 | ₩20,206 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,514 | ₩20,534 | ₩20,126 | ₩20,433 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,059 | ₩21,615 | ₩20,059 | ₩20,427 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,286 | ₩20,427 | ₩20,126 | ₩20,126 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,340 | ₩20,701 | ₩20,113 | ₩20,340 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,514 | ₩20,808 | ₩20,306 | ₩20,340 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,500 | ₩21,356 | ₩20,139 | ₩20,447 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,309 | ₩21,309 | ₩20,487 | ₩20,500 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,527 | ₩21,102 | ₩20,527 | ₩20,540 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,674 | ₩21,037 | ₩20,420 | ₩20,647 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,035 | ₩21,877 | ₩20,300 | ₩20,500 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,554 | ₩21,436 | ₩20,099 | ₩20,874 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,353 | ₩20,781 | ₩20,139 | ₩20,781 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,701 | ₩21,115 | ₩20,507 | ₩20,527 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,687 | ₩21,797 | ₩20,607 | ₩20,821 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,313 | ₩21,676 | ₩20,313 | ₩20,768 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,260 | ₩20,727 | ₩20,139 | ₩20,246 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,380 | ₩21,048 | ₩20,193 | ₩20,500 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,768 | ₩21,003 | ₩20,447 | ₩20,861 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,740 | ₩21,984 | ₩20,874 | ₩20,915 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,289 | ₩21,778 | ₩20,961 | ₩21,168 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,968 | ₩21,275 | ₩20,808 | ₩21,182 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,941 | ₩21,235 | ₩20,741 | ₩21,062 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,142 | ₩21,289 | ₩20,761 | ₩21,249 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,928 | ₩21,209 | ₩20,868 | ₩21,195 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,342 | ₩21,429 | ₩20,727 | ₩21,222 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,342 | ₩21,723 | ₩21,115 | ₩21,262 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,035 | ₩21,687 | ₩21,035 | ₩21,396 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,035 | ₩22,318 | ₩20,701 | ₩20,901 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,088 | ₩21,209 | ₩20,981 | ₩21,075 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,182 | ₩21,583 | ₩21,048 | ₩21,182 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,008 | ₩21,162 | ₩20,955 | ₩21,048 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,155 | ₩21,609 | ₩20,661 | ₩21,048 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,168 | ₩21,382 | ₩20,754 | ₩21,262 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,382 | ₩21,382 | ₩20,661 | ₩20,701 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,262 | ₩21,262 | ₩20,901 | ₩21,075 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,436 | ₩21,623 | ₩21,168 | ₩21,503 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,128 | ₩21,556 | ₩20,514 | ₩21,436 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,315 | ₩21,569 | ₩20,995 | ₩20,995 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,797 | ₩21,797 | ₩21,062 | ₩21,182 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,235 | ₩22,037 | ₩21,035 | ₩21,823 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,675 | ₩21,168 | ₩20,675 | ₩21,168 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,222 | ₩21,449 | ₩21,048 | ₩21,062 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,142 | ₩21,456 | ₩20,667 | ₩21,168 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,302 | ₩21,382 | ₩20,861 | ₩21,028 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,262 | ₩21,382 | ₩20,894 | ₩21,262 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,808 | ₩21,356 | ₩20,781 | ₩21,021 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,008 | ₩21,356 | ₩20,781 | ₩20,808 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,674 | ₩20,901 | ₩20,420 | ₩20,821 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,861 | ₩20,901 | ₩20,781 | ₩20,794 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,874 | ₩21,016 | ₩20,566 | ₩20,661 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,527 | ₩21,035 | ₩20,473 | ₩20,714 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,515 | ₩20,380 | ₩19,515 | ₩20,326 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,672 | ₩20,193 | ₩19,672 | ₩20,099 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,311 | ₩20,166 | ₩19,204 | ₩19,872 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,444 | ₩19,498 | ₩19,331 | ₩19,485 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,030 | ₩19,351 | ₩19,030 | ₩19,191 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,589 | ₩19,431 | ₩18,549 | ₩19,358 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,937 | ₩18,950 | ₩18,643 | ₩18,663 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,562 | ₩18,883 | ₩18,562 | ₩18,683 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,883 | ₩18,883 | ₩18,656 | ₩18,790 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,830 | ₩18,843 | ₩18,643 | ₩18,763 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,576 | ₩18,709 | ₩18,576 | ₩18,669 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,843 | ₩18,843 | ₩18,228 | ₩18,616 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,389 | ₩18,709 | ₩18,389 | ₩18,696 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,709 | ₩18,751 | ₩18,115 | ₩18,389 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,743 | ₩18,743 | ₩18,609 | ₩18,709 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,148 | ₩18,750 | ₩18,148 | ₩18,723 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,496 | ₩18,613 | ₩18,335 | ₩18,442 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,522 | ₩18,709 | ₩18,309 | ₩18,616 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,081 | ₩18,509 | ₩17,908 | ₩18,335 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,115 | ₩18,309 | ₩17,988 | ₩18,282 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,721 | ₩18,306 | ₩17,507 | ₩17,868 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,173 | ₩17,380 | ₩17,119 | ₩17,119 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,413 | ₩17,467 | ₩17,106 | ₩17,266 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,239 | ₩17,286 | ₩17,107 | ₩17,239 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,433 | ₩17,433 | ₩17,159 | ₩17,213 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,066 | ₩17,440 | ₩17,066 | ₩17,213 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,106 | ₩17,393 | ₩17,066 | ₩17,239 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,213 | ₩17,513 | ₩17,213 | ₩17,213 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,467 | ₩17,493 | ₩17,326 | ₩17,400 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,440 | ₩17,635 | ₩17,239 | ₩17,547 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,507 | ₩17,563 | ₩17,313 | ₩17,320 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,386 | ₩17,694 | ₩17,320 | ₩17,694 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,413 | ₩17,533 | ₩17,066 | ₩17,440 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,186 | ₩17,440 | ₩17,186 | ₩17,440 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,213 | ₩17,306 | ₩17,133 | ₩17,199 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,393 | ₩17,533 | ₩17,186 | ₩17,293 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,386 | ₩17,427 | ₩17,320 | ₩17,400 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,239 | ₩17,654 | ₩17,052 | ₩17,320 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,119 | ₩17,360 | ₩17,019 | ₩17,346 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,133 | ₩17,213 | ₩17,052 | ₩17,133 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,079 | ₩17,253 | ₩16,919 | ₩17,253 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,373 | ₩17,373 | ₩16,943 | ₩17,226 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,801 | ₩18,202 | ₩17,467 | ₩17,560 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,226 | ₩18,061 | ₩17,173 | ₩17,908 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,905 | ₩17,059 | ₩16,905 | ₩16,986 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,959 | ₩16,999 | ₩16,758 | ₩16,919 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,825 | ₩17,213 | ₩16,598 | ₩17,133 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,707 | ₩17,707 | ₩16,692 | ₩16,932 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,386 | ₩17,520 | ₩17,092 | ₩17,226 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,839 | ₩17,400 | ₩16,839 | ₩17,280 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,066 | ₩17,881 | ₩16,678 | ₩16,678 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,948 | ₩17,948 | ₩17,186 | ₩17,253 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,881 | ₩17,881 | ₩17,246 | ₩17,306 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,841 | ₩18,075 | ₩17,413 | ₩17,493 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,854 | ₩17,908 | ₩16,618 | ₩17,600 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,427 | ₩18,242 | ₩17,427 | ₩17,547 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,540 | ₩17,540 | ₩17,213 | ₩17,400 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,647 | ₩17,647 | ₩17,186 | ₩17,320 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,774 | ₩17,781 | ₩17,574 | ₩17,574 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,598 | ₩18,015 | ₩17,547 | ₩17,600 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,346 | ₩17,694 | ₩17,239 | ₩17,680 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,173 | ₩17,293 | ₩17,012 | ₩17,239 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,732 | ₩17,394 | ₩16,732 | ₩17,373 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,106 | ₩17,467 | ₩16,839 | ₩16,905 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,226 | ₩17,357 | ₩16,745 | ₩17,259 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,600 | ₩17,714 | ₩17,440 | ₩17,507 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,480 | ₩17,974 | ₩17,480 | ₩17,787 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,735 | ₩17,787 | ₩17,520 | ₩17,680 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,721 | ₩18,202 | ₩17,721 | ₩17,761 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,680 | ₩18,442 | ₩17,680 | ₩17,787 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,141 | ₩18,246 | ₩17,747 | ₩17,747 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,202 | ₩18,202 | ₩17,908 | ₩18,001 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,202 | ₩18,202 | ₩17,841 | ₩17,988 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,068 | ₩18,081 | ₩17,560 | ₩17,707 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,847 | ₩18,268 | ₩17,847 | ₩17,974 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,881 | ₩18,123 | ₩17,881 | ₩17,974 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,747 | ₩17,908 | ₩17,707 | ₩17,894 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,373 | ₩18,081 | ₩17,373 | ₩17,921 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,827 | ₩18,208 | ₩17,654 | ₩17,988 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,886 | ₩18,148 | ₩17,507 | ₩17,787 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,155 | ₩18,155 | ₩17,427 | ₩17,721 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,774 | ₩17,827 | ₩17,640 | ₩17,734 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,507 | ₩18,576 | ₩17,507 | ₩17,814 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,868 | ₩18,061 | ₩17,868 | ₩17,908 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,482 | ₩18,482 | ₩18,121 | ₩18,135 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,841 | ₩18,496 | ₩17,841 | ₩18,415 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,841 | ₩18,282 | ₩17,787 | ₩18,282 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,881 | ₩18,135 | ₩17,787 | ₩18,135 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,747 | ₩18,536 | ₩17,747 | ₩18,055 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,921 | ₩18,389 | ₩17,600 | ₩18,202 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,774 | ₩18,223 | ₩17,774 | ₩17,961 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,467 | ₩18,028 | ₩17,467 | ₩18,028 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,520 | ₩17,654 | ₩17,520 | ₩17,654 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,614 | ₩17,614 | ₩17,533 | ₩17,587 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,774 | ₩17,774 | ₩17,707 | ₩17,707 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,741 | ₩17,908 | ₩17,587 | ₩17,908 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,373 | ₩17,841 | ₩17,373 | ₩17,694 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,560 | ₩17,717 | ₩17,400 | ₩17,507 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,734 | ₩17,787 | ₩17,721 | ₩17,774 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,787 | ₩18,055 | ₩17,734 | ₩17,787 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,841 | ₩17,948 | ₩17,774 | ₩17,774 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,278 | ₩18,278 | ₩17,774 | ₩17,774 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,734 | ₩18,301 | ₩17,721 | ₩17,787 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,841 | ₩18,188 | ₩17,654 | ₩17,774 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,208 | ₩18,208 | ₩17,841 | ₩17,854 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,881 | ₩17,921 | ₩17,707 | ₩17,894 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,908 | ₩17,921 | ₩17,640 | ₩17,908 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,654 | ₩17,974 | ₩17,654 | ₩17,974 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,560 | ₩18,105 | ₩17,560 | ₩17,734 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,801 | ₩17,814 | ₩17,386 | ₩17,774 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,894 | ₩18,248 | ₩17,721 | ₩17,854 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,255 | ₩18,255 | ₩17,854 | ₩17,974 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,168 | ₩18,168 | ₩17,966 | ₩18,081 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,877 | ₩18,877 | ₩17,894 | ₩18,081 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,279 | ₩18,596 | ₩18,081 | ₩18,095 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,656 | ₩18,935 | ₩18,202 | ₩18,536 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,565 | ₩19,565 | ₩18,603 | ₩18,603 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,331 | ₩19,645 | ₩19,044 | ₩19,632 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,338 | ₩19,338 | ₩18,596 | ₩19,084 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,167 | ₩19,624 | ₩19,167 | ₩19,391 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,656 | ₩19,284 | ₩18,656 | ₩19,217 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,709 | ₩18,709 | ₩17,787 | ₩18,549 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,763 | ₩18,763 | ₩18,095 | ₩18,469 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,068 | ₩18,816 | ₩18,068 | ₩18,603 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,854 | ₩18,375 | ₩17,841 | ₩18,135 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,700 | ₩17,961 | ₩17,640 | ₩17,787 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,373 | ₩17,734 | ₩17,373 | ₩17,721 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,988 | ₩17,988 | ₩17,533 | ₩17,640 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,734 | ₩17,908 | ₩17,654 | ₩17,707 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,734 | ₩17,830 | ₩17,574 | ₩17,574 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,531 | ₩18,041 | ₩16,531 | ₩17,801 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,175 | ₩18,175 | ₩18,041 | ₩18,148 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,934 | ₩18,215 | ₩17,934 | ₩18,095 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,028 | ₩18,175 | ₩18,028 | ₩18,068 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,988 | ₩18,295 | ₩17,908 | ₩17,974 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,774 | ₩18,309 | ₩17,774 | ₩18,295 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,921 | ₩17,981 | ₩17,814 | ₩17,868 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,131 | ₩18,131 | ₩17,908 | ₩17,974 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,827 | ₩18,108 | ₩17,827 | ₩18,108 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,395 | ₩18,482 | ₩18,172 | ₩18,215 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,707 | ₩18,282 | ₩17,707 | ₩18,282 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,614 | ₩18,028 | ₩17,600 | ₩17,934 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,814 | ₩17,827 | ₩17,707 | ₩17,787 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,588 | ₩17,908 | ₩17,587 | ₩17,908 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,707 | ₩17,974 | ₩17,480 | ₩17,493 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,680 | ₩17,694 | ₩17,440 | ₩17,640 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,694 | ₩17,721 | ₩17,587 | ₩17,694 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,747 | ₩17,827 | ₩17,587 | ₩17,827 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,520 | ₩17,667 | ₩17,520 | ₩17,574 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,830 | ₩17,830 | ₩17,587 | ₩17,721 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,721 | ₩17,755 | ₩17,480 | ₩17,640 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,721 | ₩17,921 | ₩17,654 | ₩17,827 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,834 | ₩17,834 | ₩17,600 | ₩17,654 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,921 | ₩18,060 | ₩17,587 | ₩17,627 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,148 | ₩18,175 | ₩17,988 | ₩18,001 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,108 | ₩18,440 | ₩18,108 | ₩18,242 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,001 | ₩18,148 | ₩18,001 | ₩18,108 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,284 | ₩18,284 | ₩18,068 | ₩18,255 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,342 | ₩18,342 | ₩18,095 | ₩18,095 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,035 | ₩18,108 | ₩17,974 | ₩18,095 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,108 | ₩18,429 | ₩17,974 | ₩18,041 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,108 | ₩18,375 | ₩18,055 | ₩18,108 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,175 | ₩18,268 | ₩18,041 | ₩18,055 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,600 | ₩18,068 | ₩17,600 | ₩18,041 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,400 | ₩18,028 | ₩17,400 | ₩18,028 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,587 | ₩17,587 | ₩17,360 | ₩17,360 | -1.29% | 6.5천 |
|---|