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 | ₩19,752 | ₩19,819 | ₩19,739 | ₩19,779 | +0.14% | 2만 |
| 2026.10.08 | ₩19,946 | ₩20,180 | ₩19,872 | ₩19,912 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,023 | ₩20,033 | ₩19,605 | ₩19,712 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,846 | ₩20,073 | ₩19,752 | ₩19,752 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,939 | ₩21,076 | ₩19,939 | ₩20,006 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,126 | ₩20,294 | ₩20,046 | ₩20,046 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,033 | ₩20,180 | ₩19,752 | ₩20,046 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,892 | ₩20,568 | ₩19,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,953 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,819 | ₩20,240 | ₩19,819 | ₩19,926 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,046 | ₩20,140 | ₩19,725 | ₩19,939 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,538 | ₩20,073 | ₩19,538 | ₩19,792 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,805 | ₩20,534 | ₩19,578 | ₩19,698 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,912 | ₩20,955 | ₩19,591 | ₩19,739 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,100 | ₩20,768 | ₩19,939 | ₩20,019 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,979 | ₩20,815 | ₩19,832 | ₩20,019 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,073 | ₩20,715 | ₩19,805 | ₩19,993 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,380 | ₩20,407 | ₩20,073 | ₩20,073 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,233 | ₩20,721 | ₩20,126 | ₩20,314 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,394 | ₩20,461 | ₩20,287 | ₩20,461 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,180 | ₩20,501 | ₩20,073 | ₩20,220 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,327 | ₩20,681 | ₩20,126 | ₩20,126 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,100 | ₩20,728 | ₩19,953 | ₩20,153 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,260 | ₩20,621 | ₩20,193 | ₩20,273 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,233 | ₩20,467 | ₩20,100 | ₩20,140 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,314 | ₩20,715 | ₩20,086 | ₩20,407 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,568 | ₩20,661 | ₩20,327 | ₩20,501 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,648 | ₩20,701 | ₩20,126 | ₩20,514 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,648 | ₩20,648 | ₩19,839 | ₩20,073 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,073 | ₩20,273 | ₩19,859 | ₩20,060 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,659 | ₩20,659 | ₩20,327 | ₩20,340 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,648 | ₩20,648 | ₩20,351 | ₩20,394 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,782 | ₩20,782 | ₩20,193 | ₩20,447 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,461 | ₩20,835 | ₩20,207 | ₩20,514 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,768 | ₩20,768 | ₩20,220 | ₩20,220 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,528 | ₩20,548 | ₩20,140 | ₩20,447 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,073 | ₩21,629 | ₩20,073 | ₩20,441 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,300 | ₩20,441 | ₩20,140 | ₩20,140 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,354 | ₩20,715 | ₩20,126 | ₩20,354 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,528 | ₩20,822 | ₩20,320 | ₩20,354 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,514 | ₩21,370 | ₩20,153 | ₩20,461 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,323 | ₩21,323 | ₩20,501 | ₩20,514 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,541 | ₩21,116 | ₩20,541 | ₩20,554 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,688 | ₩21,052 | ₩20,434 | ₩20,661 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,049 | ₩21,892 | ₩20,314 | ₩20,514 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,568 | ₩21,450 | ₩20,113 | ₩20,889 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,367 | ₩20,795 | ₩20,153 | ₩20,795 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,715 | ₩21,129 | ₩20,521 | ₩20,541 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,701 | ₩21,811 | ₩20,621 | ₩20,835 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,327 | ₩21,691 | ₩20,327 | ₩20,782 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,273 | ₩20,742 | ₩20,153 | ₩20,260 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,394 | ₩21,062 | ₩20,207 | ₩20,514 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,782 | ₩21,017 | ₩20,461 | ₩20,875 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,755 | ₩21,999 | ₩20,889 | ₩20,929 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,303 | ₩21,793 | ₩20,976 | ₩21,183 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,982 | ₩21,290 | ₩20,822 | ₩21,196 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,955 | ₩21,250 | ₩20,755 | ₩21,076 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,156 | ₩21,303 | ₩20,775 | ₩21,263 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,942 | ₩21,223 | ₩20,882 | ₩21,210 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,357 | ₩21,444 | ₩20,742 | ₩21,236 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,357 | ₩21,738 | ₩21,129 | ₩21,276 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,049 | ₩21,702 | ₩21,049 | ₩21,410 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,049 | ₩22,333 | ₩20,715 | ₩20,915 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,103 | ₩21,223 | ₩20,996 | ₩21,089 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,196 | ₩21,597 | ₩21,062 | ₩21,196 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,022 | ₩21,176 | ₩20,969 | ₩21,062 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,169 | ₩21,624 | ₩20,675 | ₩21,062 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,183 | ₩21,397 | ₩20,768 | ₩21,276 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,397 | ₩21,397 | ₩20,675 | ₩20,715 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,276 | ₩21,276 | ₩20,915 | ₩21,089 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,450 | ₩21,638 | ₩21,183 | ₩21,517 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,143 | ₩21,571 | ₩20,528 | ₩21,450 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,330 | ₩21,584 | ₩21,009 | ₩21,009 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,811 | ₩21,811 | ₩21,076 | ₩21,196 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,250 | ₩22,052 | ₩21,049 | ₩21,838 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,689 | ₩21,183 | ₩20,689 | ₩21,183 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,236 | ₩21,464 | ₩21,062 | ₩21,076 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,156 | ₩21,470 | ₩20,681 | ₩21,183 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,317 | ₩21,397 | ₩20,875 | ₩21,042 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,276 | ₩21,397 | ₩20,909 | ₩21,276 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,822 | ₩21,370 | ₩20,795 | ₩21,036 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,022 | ₩21,370 | ₩20,795 | ₩20,822 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,688 | ₩20,915 | ₩20,434 | ₩20,835 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,875 | ₩20,915 | ₩20,795 | ₩20,808 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,889 | ₩21,030 | ₩20,580 | ₩20,675 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,541 | ₩21,049 | ₩20,487 | ₩20,728 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,529 | ₩20,394 | ₩19,529 | ₩20,340 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,685 | ₩20,207 | ₩19,685 | ₩20,113 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,324 | ₩20,180 | ₩19,217 | ₩19,886 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,458 | ₩19,511 | ₩19,344 | ₩19,498 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,043 | ₩19,364 | ₩19,043 | ₩19,204 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,602 | ₩19,444 | ₩18,562 | ₩19,371 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,950 | ₩18,963 | ₩18,655 | ₩18,675 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,575 | ₩18,896 | ₩18,575 | ₩18,695 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,896 | ₩18,896 | ₩18,669 | ₩18,802 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,843 | ₩18,856 | ₩18,655 | ₩18,776 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,588 | ₩18,722 | ₩18,588 | ₩18,682 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,856 | ₩18,856 | ₩18,241 | ₩18,629 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,401 | ₩18,722 | ₩18,401 | ₩18,709 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,722 | ₩18,764 | ₩18,127 | ₩18,401 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,756 | ₩18,756 | ₩18,622 | ₩18,722 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,161 | ₩18,762 | ₩18,161 | ₩18,736 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,508 | ₩18,626 | ₩18,348 | ₩18,455 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,535 | ₩18,722 | ₩18,321 | ₩18,629 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,094 | ₩18,522 | ₩17,920 | ₩18,348 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,127 | ₩18,321 | ₩18,000 | ₩18,294 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,733 | ₩18,318 | ₩17,519 | ₩17,880 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,184 | ₩17,392 | ₩17,131 | ₩17,131 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,425 | ₩17,479 | ₩17,117 | ₩17,278 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,251 | ₩17,298 | ₩17,119 | ₩17,251 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,445 | ₩17,445 | ₩17,171 | ₩17,224 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,077 | ₩17,452 | ₩17,077 | ₩17,224 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,117 | ₩17,405 | ₩17,077 | ₩17,251 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,224 | ₩17,525 | ₩17,224 | ₩17,224 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,479 | ₩17,505 | ₩17,338 | ₩17,412 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,452 | ₩17,647 | ₩17,251 | ₩17,559 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,519 | ₩17,575 | ₩17,325 | ₩17,331 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,398 | ₩17,706 | ₩17,331 | ₩17,706 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,425 | ₩17,545 | ₩17,077 | ₩17,452 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,198 | ₩17,452 | ₩17,198 | ₩17,452 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,224 | ₩17,318 | ₩17,144 | ₩17,211 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,405 | ₩17,545 | ₩17,198 | ₩17,305 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,398 | ₩17,438 | ₩17,331 | ₩17,412 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,251 | ₩17,666 | ₩17,064 | ₩17,331 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,131 | ₩17,372 | ₩17,031 | ₩17,358 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,144 | ₩17,224 | ₩17,064 | ₩17,144 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,091 | ₩17,265 | ₩16,930 | ₩17,265 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,385 | ₩17,385 | ₩16,954 | ₩17,238 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,813 | ₩18,214 | ₩17,479 | ₩17,572 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,238 | ₩18,074 | ₩17,184 | ₩17,920 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,917 | ₩17,071 | ₩16,917 | ₩16,997 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,970 | ₩17,010 | ₩16,770 | ₩16,930 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,837 | ₩17,224 | ₩16,609 | ₩17,144 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,719 | ₩17,719 | ₩16,703 | ₩16,944 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,398 | ₩17,532 | ₩17,104 | ₩17,238 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,850 | ₩17,412 | ₩16,850 | ₩17,291 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,077 | ₩17,893 | ₩16,690 | ₩16,690 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,960 | ₩17,960 | ₩17,198 | ₩17,265 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,893 | ₩17,893 | ₩17,258 | ₩17,318 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,853 | ₩18,087 | ₩17,425 | ₩17,505 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,866 | ₩17,920 | ₩16,629 | ₩17,612 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,438 | ₩18,254 | ₩17,438 | ₩17,559 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,552 | ₩17,552 | ₩17,224 | ₩17,412 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,659 | ₩17,659 | ₩17,198 | ₩17,331 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,786 | ₩17,793 | ₩17,585 | ₩17,585 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,610 | ₩18,027 | ₩17,559 | ₩17,612 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,358 | ₩17,706 | ₩17,251 | ₩17,692 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,184 | ₩17,305 | ₩17,024 | ₩17,251 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,743 | ₩17,406 | ₩16,743 | ₩17,385 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,117 | ₩17,479 | ₩16,850 | ₩16,917 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,238 | ₩17,369 | ₩16,756 | ₩17,271 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,612 | ₩17,726 | ₩17,452 | ₩17,519 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,492 | ₩17,987 | ₩17,492 | ₩17,799 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,747 | ₩17,799 | ₩17,532 | ₩17,692 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,733 | ₩18,214 | ₩17,733 | ₩17,773 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,692 | ₩18,455 | ₩17,692 | ₩17,799 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,154 | ₩18,258 | ₩17,759 | ₩17,759 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,214 | ₩18,214 | ₩17,920 | ₩18,013 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,214 | ₩18,214 | ₩17,853 | ₩18,000 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,080 | ₩18,094 | ₩17,572 | ₩17,719 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,860 | ₩18,281 | ₩17,860 | ₩17,987 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,893 | ₩18,135 | ₩17,893 | ₩17,987 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,759 | ₩17,920 | ₩17,719 | ₩17,906 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,385 | ₩18,094 | ₩17,385 | ₩17,933 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,840 | ₩18,221 | ₩17,666 | ₩18,000 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,898 | ₩18,161 | ₩17,519 | ₩17,799 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,167 | ₩18,167 | ₩17,438 | ₩17,733 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,786 | ₩17,840 | ₩17,652 | ₩17,746 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,519 | ₩18,588 | ₩17,519 | ₩17,826 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,880 | ₩18,074 | ₩17,880 | ₩17,920 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,495 | ₩18,495 | ₩18,134 | ₩18,147 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,853 | ₩18,508 | ₩17,853 | ₩18,428 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,853 | ₩18,294 | ₩17,799 | ₩18,294 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,893 | ₩18,147 | ₩17,799 | ₩18,147 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,759 | ₩18,548 | ₩17,759 | ₩18,067 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,933 | ₩18,401 | ₩17,612 | ₩18,214 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,786 | ₩18,235 | ₩17,786 | ₩17,973 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,479 | ₩18,040 | ₩17,479 | ₩18,040 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,532 | ₩17,666 | ₩17,532 | ₩17,666 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,626 | ₩17,626 | ₩17,545 | ₩17,599 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,786 | ₩17,786 | ₩17,719 | ₩17,719 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,753 | ₩17,920 | ₩17,599 | ₩17,920 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,385 | ₩17,853 | ₩17,385 | ₩17,706 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,572 | ₩17,729 | ₩17,412 | ₩17,519 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,746 | ₩17,799 | ₩17,733 | ₩17,786 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,799 | ₩18,067 | ₩17,746 | ₩17,799 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,853 | ₩17,960 | ₩17,786 | ₩17,786 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,290 | ₩18,290 | ₩17,786 | ₩17,786 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,746 | ₩18,313 | ₩17,733 | ₩17,799 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,853 | ₩18,201 | ₩17,666 | ₩17,786 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,221 | ₩18,221 | ₩17,853 | ₩17,866 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,893 | ₩17,933 | ₩17,719 | ₩17,906 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,920 | ₩17,933 | ₩17,652 | ₩17,920 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,666 | ₩17,987 | ₩17,666 | ₩17,987 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,572 | ₩18,118 | ₩17,572 | ₩17,746 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,813 | ₩17,826 | ₩17,398 | ₩17,786 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,906 | ₩18,261 | ₩17,733 | ₩17,866 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,268 | ₩18,268 | ₩17,866 | ₩17,987 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,181 | ₩18,181 | ₩17,979 | ₩18,094 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,889 | ₩18,889 | ₩17,906 | ₩18,094 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,292 | ₩18,609 | ₩18,094 | ₩18,107 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,669 | ₩18,948 | ₩18,214 | ₩18,548 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,578 | ₩19,578 | ₩18,615 | ₩18,615 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,344 | ₩19,658 | ₩19,057 | ₩19,645 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,351 | ₩19,351 | ₩18,609 | ₩19,097 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,180 | ₩19,637 | ₩19,180 | ₩19,404 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,669 | ₩19,297 | ₩18,669 | ₩19,230 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,722 | ₩18,722 | ₩17,799 | ₩18,562 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,776 | ₩18,776 | ₩18,107 | ₩18,481 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,080 | ₩18,829 | ₩18,080 | ₩18,615 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,866 | ₩18,388 | ₩17,853 | ₩18,147 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,713 | ₩17,973 | ₩17,652 | ₩17,799 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,385 | ₩17,746 | ₩17,385 | ₩17,733 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩18,000 | ₩18,000 | ₩17,545 | ₩17,652 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,746 | ₩17,920 | ₩17,666 | ₩17,719 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,746 | ₩17,842 | ₩17,585 | ₩17,585 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,542 | ₩18,054 | ₩16,542 | ₩17,813 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,187 | ₩18,187 | ₩18,054 | ₩18,161 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,947 | ₩18,227 | ₩17,947 | ₩18,107 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,040 | ₩18,187 | ₩18,040 | ₩18,080 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩18,000 | ₩18,308 | ₩17,920 | ₩17,987 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,786 | ₩18,321 | ₩17,786 | ₩18,308 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,933 | ₩17,993 | ₩17,826 | ₩17,880 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,143 | ₩18,143 | ₩17,920 | ₩17,987 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,840 | ₩18,120 | ₩17,840 | ₩18,120 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,408 | ₩18,495 | ₩18,185 | ₩18,227 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,719 | ₩18,294 | ₩17,719 | ₩18,294 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,626 | ₩18,040 | ₩17,612 | ₩17,947 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,826 | ₩17,840 | ₩17,719 | ₩17,799 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,600 | ₩17,920 | ₩17,599 | ₩17,920 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,719 | ₩17,987 | ₩17,492 | ₩17,505 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,692 | ₩17,706 | ₩17,452 | ₩17,652 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,706 | ₩17,733 | ₩17,599 | ₩17,706 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,759 | ₩17,840 | ₩17,599 | ₩17,840 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,532 | ₩17,679 | ₩17,532 | ₩17,585 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,842 | ₩17,842 | ₩17,599 | ₩17,733 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,733 | ₩17,767 | ₩17,492 | ₩17,652 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,733 | ₩17,933 | ₩17,666 | ₩17,840 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,846 | ₩17,846 | ₩17,612 | ₩17,666 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,933 | ₩18,072 | ₩17,599 | ₩17,639 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,161 | ₩18,187 | ₩18,000 | ₩18,013 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,120 | ₩18,452 | ₩18,120 | ₩18,254 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,013 | ₩18,161 | ₩18,013 | ₩18,120 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,297 | ₩18,297 | ₩18,080 | ₩18,268 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,354 | ₩18,354 | ₩18,107 | ₩18,107 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,047 | ₩18,120 | ₩17,987 | ₩18,107 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,120 | ₩18,441 | ₩17,987 | ₩18,054 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,120 | ₩18,388 | ₩18,067 | ₩18,120 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,187 | ₩18,281 | ₩18,054 | ₩18,067 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,612 | ₩18,080 | ₩17,612 | ₩18,054 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,412 | ₩18,040 | ₩17,412 | ₩18,040 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,599 | ₩17,599 | ₩17,372 | ₩17,372 | -1.29% | 6.5천 |
|---|