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 | ₩19,760 | ₩19,827 | ₩19,747 | ₩19,787 | +0.14% | 2만 |
| 2026.10.08 | ₩19,954 | ₩20,189 | ₩19,881 | ₩19,921 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,032 | ₩20,041 | ₩19,613 | ₩19,720 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,854 | ₩20,082 | ₩19,760 | ₩19,760 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,948 | ₩21,085 | ₩19,948 | ₩20,015 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,135 | ₩20,302 | ₩20,055 | ₩20,055 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,041 | ₩20,189 | ₩19,760 | ₩20,055 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,901 | ₩20,577 | ₩19,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,961 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,827 | ₩20,249 | ₩19,827 | ₩19,934 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,055 | ₩20,148 | ₩19,734 | ₩19,948 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,546 | ₩20,082 | ₩19,546 | ₩19,801 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,814 | ₩20,543 | ₩19,587 | ₩19,707 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,921 | ₩20,965 | ₩19,600 | ₩19,747 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,108 | ₩20,777 | ₩19,948 | ₩20,028 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,988 | ₩20,824 | ₩19,841 | ₩20,028 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,082 | ₩20,724 | ₩19,814 | ₩20,001 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,389 | ₩20,416 | ₩20,082 | ₩20,082 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,242 | ₩20,730 | ₩20,135 | ₩20,322 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,403 | ₩20,470 | ₩20,296 | ₩20,470 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,189 | ₩20,510 | ₩20,082 | ₩20,229 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,336 | ₩20,690 | ₩20,135 | ₩20,135 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,108 | ₩20,737 | ₩19,961 | ₩20,162 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,269 | ₩20,630 | ₩20,202 | ₩20,282 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,242 | ₩20,476 | ₩20,108 | ₩20,148 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,322 | ₩20,724 | ₩20,095 | ₩20,416 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,577 | ₩20,670 | ₩20,336 | ₩20,510 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,657 | ₩20,710 | ₩20,135 | ₩20,523 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,657 | ₩20,657 | ₩19,847 | ₩20,082 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,082 | ₩20,282 | ₩19,868 | ₩20,068 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,668 | ₩20,668 | ₩20,336 | ₩20,349 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,657 | ₩20,657 | ₩20,360 | ₩20,403 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,791 | ₩20,791 | ₩20,202 | ₩20,456 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,470 | ₩20,844 | ₩20,215 | ₩20,523 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,777 | ₩20,777 | ₩20,229 | ₩20,229 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,536 | ₩20,557 | ₩20,148 | ₩20,456 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,082 | ₩21,639 | ₩20,082 | ₩20,449 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,309 | ₩20,449 | ₩20,148 | ₩20,148 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,363 | ₩20,724 | ₩20,135 | ₩20,363 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,536 | ₩20,831 | ₩20,329 | ₩20,363 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,523 | ₩21,379 | ₩20,162 | ₩20,470 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,332 | ₩21,332 | ₩20,510 | ₩20,523 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,550 | ₩21,125 | ₩20,550 | ₩20,563 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,697 | ₩21,061 | ₩20,443 | ₩20,670 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,058 | ₩21,901 | ₩20,322 | ₩20,523 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,577 | ₩21,460 | ₩20,122 | ₩20,898 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,376 | ₩20,804 | ₩20,162 | ₩20,804 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,724 | ₩21,139 | ₩20,530 | ₩20,550 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,710 | ₩21,821 | ₩20,630 | ₩20,844 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,336 | ₩21,700 | ₩20,336 | ₩20,791 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,282 | ₩20,751 | ₩20,162 | ₩20,269 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,403 | ₩21,072 | ₩20,215 | ₩20,523 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,791 | ₩21,026 | ₩20,470 | ₩20,884 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,765 | ₩22,008 | ₩20,898 | ₩20,938 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,312 | ₩21,802 | ₩20,985 | ₩21,192 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,991 | ₩21,299 | ₩20,831 | ₩21,205 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,965 | ₩21,259 | ₩20,764 | ₩21,085 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,165 | ₩21,312 | ₩20,784 | ₩21,272 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,951 | ₩21,232 | ₩20,891 | ₩21,219 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,366 | ₩21,453 | ₩20,751 | ₩21,246 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,366 | ₩21,747 | ₩21,139 | ₩21,286 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,058 | ₩21,711 | ₩21,058 | ₩21,419 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,058 | ₩22,343 | ₩20,724 | ₩20,924 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,112 | ₩21,232 | ₩21,005 | ₩21,098 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,205 | ₩21,607 | ₩21,072 | ₩21,205 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,031 | ₩21,185 | ₩20,978 | ₩21,072 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,179 | ₩21,634 | ₩20,684 | ₩21,072 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,192 | ₩21,406 | ₩20,777 | ₩21,286 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,406 | ₩21,406 | ₩20,684 | ₩20,724 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,286 | ₩21,286 | ₩20,924 | ₩21,098 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,460 | ₩21,647 | ₩21,192 | ₩21,526 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,152 | ₩21,580 | ₩20,536 | ₩21,460 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,339 | ₩21,593 | ₩21,018 | ₩21,018 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,821 | ₩21,821 | ₩21,085 | ₩21,205 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,259 | ₩22,062 | ₩21,058 | ₩21,848 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,698 | ₩21,192 | ₩20,698 | ₩21,192 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,246 | ₩21,473 | ₩21,072 | ₩21,085 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,165 | ₩21,480 | ₩20,690 | ₩21,192 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,326 | ₩21,406 | ₩20,884 | ₩21,052 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,286 | ₩21,406 | ₩20,918 | ₩21,286 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,831 | ₩21,379 | ₩20,804 | ₩21,045 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,031 | ₩21,379 | ₩20,804 | ₩20,831 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,697 | ₩20,924 | ₩20,443 | ₩20,844 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,884 | ₩20,924 | ₩20,804 | ₩20,817 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,898 | ₩21,040 | ₩20,589 | ₩20,684 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,550 | ₩21,058 | ₩20,496 | ₩20,737 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,537 | ₩20,403 | ₩19,537 | ₩20,349 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,694 | ₩20,215 | ₩19,694 | ₩20,122 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,332 | ₩20,189 | ₩19,225 | ₩19,894 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,466 | ₩19,520 | ₩19,352 | ₩19,506 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,051 | ₩19,373 | ₩19,051 | ₩19,212 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,610 | ₩19,453 | ₩18,570 | ₩19,379 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,958 | ₩18,971 | ₩18,663 | ₩18,683 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,583 | ₩18,904 | ₩18,583 | ₩18,704 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,904 | ₩18,904 | ₩18,677 | ₩18,811 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,851 | ₩18,864 | ₩18,663 | ₩18,784 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,597 | ₩18,730 | ₩18,597 | ₩18,690 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,864 | ₩18,864 | ₩18,249 | ₩18,637 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,409 | ₩18,730 | ₩18,409 | ₩18,717 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,730 | ₩18,772 | ₩18,135 | ₩18,409 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,764 | ₩18,764 | ₩18,630 | ₩18,730 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,168 | ₩18,770 | ₩18,168 | ₩18,744 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,516 | ₩18,634 | ₩18,356 | ₩18,463 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,543 | ₩18,730 | ₩18,329 | ₩18,637 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,102 | ₩18,530 | ₩17,928 | ₩18,356 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,135 | ₩18,329 | ₩18,008 | ₩18,302 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,740 | ₩18,326 | ₩17,526 | ₩17,887 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,192 | ₩17,399 | ₩17,138 | ₩17,138 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,433 | ₩17,486 | ₩17,125 | ₩17,285 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,259 | ₩17,305 | ₩17,126 | ₩17,259 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,453 | ₩17,453 | ₩17,178 | ₩17,232 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,085 | ₩17,459 | ₩17,085 | ₩17,232 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,125 | ₩17,413 | ₩17,085 | ₩17,259 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,232 | ₩17,533 | ₩17,232 | ₩17,232 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,486 | ₩17,513 | ₩17,346 | ₩17,419 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,459 | ₩17,655 | ₩17,259 | ₩17,566 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,526 | ₩17,582 | ₩17,332 | ₩17,339 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,406 | ₩17,714 | ₩17,339 | ₩17,714 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,433 | ₩17,553 | ₩17,085 | ₩17,459 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,205 | ₩17,459 | ₩17,205 | ₩17,459 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,232 | ₩17,326 | ₩17,152 | ₩17,219 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,413 | ₩17,553 | ₩17,205 | ₩17,312 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,406 | ₩17,446 | ₩17,339 | ₩17,419 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,259 | ₩17,673 | ₩17,071 | ₩17,339 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,138 | ₩17,379 | ₩17,038 | ₩17,366 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,152 | ₩17,232 | ₩17,071 | ₩17,152 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,098 | ₩17,272 | ₩16,938 | ₩17,272 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,392 | ₩17,392 | ₩16,962 | ₩17,245 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,821 | ₩18,222 | ₩17,486 | ₩17,580 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,245 | ₩18,081 | ₩17,192 | ₩17,928 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,924 | ₩17,078 | ₩16,924 | ₩17,004 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,978 | ₩17,018 | ₩16,777 | ₩16,938 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,844 | ₩17,232 | ₩16,616 | ₩17,152 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,727 | ₩17,727 | ₩16,710 | ₩16,951 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,406 | ₩17,540 | ₩17,111 | ₩17,245 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,857 | ₩17,419 | ₩16,857 | ₩17,299 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,085 | ₩17,901 | ₩16,697 | ₩16,697 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,968 | ₩17,968 | ₩17,205 | ₩17,272 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,901 | ₩17,901 | ₩17,265 | ₩17,326 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,861 | ₩18,095 | ₩17,433 | ₩17,513 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,874 | ₩17,928 | ₩16,637 | ₩17,620 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,446 | ₩18,262 | ₩17,446 | ₩17,566 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,560 | ₩17,560 | ₩17,232 | ₩17,419 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,667 | ₩17,667 | ₩17,205 | ₩17,339 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,794 | ₩17,800 | ₩17,593 | ₩17,593 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,617 | ₩18,035 | ₩17,566 | ₩17,620 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,366 | ₩17,714 | ₩17,259 | ₩17,700 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,192 | ₩17,312 | ₩17,031 | ₩17,259 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,750 | ₩17,414 | ₩16,750 | ₩17,392 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,125 | ₩17,486 | ₩16,857 | ₩16,924 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,245 | ₩17,376 | ₩16,764 | ₩17,279 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,620 | ₩17,734 | ₩17,459 | ₩17,526 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,499 | ₩17,994 | ₩17,499 | ₩17,807 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,755 | ₩17,807 | ₩17,540 | ₩17,700 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,740 | ₩18,222 | ₩17,740 | ₩17,780 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,700 | ₩18,463 | ₩17,700 | ₩17,807 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,162 | ₩18,266 | ₩17,767 | ₩17,767 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,222 | ₩18,222 | ₩17,928 | ₩18,021 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,222 | ₩18,222 | ₩17,861 | ₩18,008 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,088 | ₩18,102 | ₩17,580 | ₩17,727 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,867 | ₩18,289 | ₩17,867 | ₩17,994 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,901 | ₩18,143 | ₩17,901 | ₩17,994 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,767 | ₩17,928 | ₩17,727 | ₩17,914 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,392 | ₩18,102 | ₩17,392 | ₩17,941 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,847 | ₩18,229 | ₩17,673 | ₩18,008 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,906 | ₩18,168 | ₩17,526 | ₩17,807 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,175 | ₩18,175 | ₩17,446 | ₩17,740 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,794 | ₩17,847 | ₩17,660 | ₩17,754 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,526 | ₩18,597 | ₩17,526 | ₩17,834 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,887 | ₩18,081 | ₩17,887 | ₩17,928 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,503 | ₩18,503 | ₩18,142 | ₩18,155 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,861 | ₩18,516 | ₩17,861 | ₩18,436 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,861 | ₩18,302 | ₩17,807 | ₩18,302 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,901 | ₩18,155 | ₩17,807 | ₩18,155 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,767 | ₩18,556 | ₩17,767 | ₩18,075 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,941 | ₩18,409 | ₩17,620 | ₩18,222 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,794 | ₩18,243 | ₩17,794 | ₩17,981 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,486 | ₩18,048 | ₩17,486 | ₩18,048 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,540 | ₩17,673 | ₩17,540 | ₩17,673 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,633 | ₩17,633 | ₩17,553 | ₩17,607 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,794 | ₩17,794 | ₩17,727 | ₩17,727 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,760 | ₩17,928 | ₩17,607 | ₩17,928 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,392 | ₩17,861 | ₩17,392 | ₩17,714 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,580 | ₩17,736 | ₩17,419 | ₩17,526 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,754 | ₩17,807 | ₩17,740 | ₩17,794 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,807 | ₩18,075 | ₩17,754 | ₩17,807 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,861 | ₩17,968 | ₩17,794 | ₩17,794 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,298 | ₩18,298 | ₩17,794 | ₩17,794 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,754 | ₩18,321 | ₩17,740 | ₩17,807 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,861 | ₩18,209 | ₩17,673 | ₩17,794 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,229 | ₩18,229 | ₩17,861 | ₩17,874 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,901 | ₩17,941 | ₩17,727 | ₩17,914 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,928 | ₩17,941 | ₩17,660 | ₩17,928 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,673 | ₩17,994 | ₩17,673 | ₩17,994 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,580 | ₩18,126 | ₩17,580 | ₩17,754 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,821 | ₩17,834 | ₩17,406 | ₩17,794 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,914 | ₩18,269 | ₩17,740 | ₩17,874 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,275 | ₩18,275 | ₩17,874 | ₩17,994 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,188 | ₩18,188 | ₩17,986 | ₩18,102 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,898 | ₩18,898 | ₩17,914 | ₩18,102 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,300 | ₩18,617 | ₩18,102 | ₩18,115 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,677 | ₩18,956 | ₩18,222 | ₩18,556 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,587 | ₩19,587 | ₩18,623 | ₩18,623 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,352 | ₩19,667 | ₩19,065 | ₩19,653 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,359 | ₩19,359 | ₩18,617 | ₩19,105 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,188 | ₩19,645 | ₩19,188 | ₩19,413 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,677 | ₩19,306 | ₩18,677 | ₩19,239 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,730 | ₩18,730 | ₩17,807 | ₩18,570 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,784 | ₩18,784 | ₩18,115 | ₩18,490 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,088 | ₩18,837 | ₩18,088 | ₩18,623 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,874 | ₩18,396 | ₩17,861 | ₩18,155 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,720 | ₩17,981 | ₩17,660 | ₩17,807 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,392 | ₩17,754 | ₩17,392 | ₩17,740 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩18,008 | ₩18,008 | ₩17,553 | ₩17,660 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,754 | ₩17,928 | ₩17,673 | ₩17,727 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,754 | ₩17,850 | ₩17,593 | ₩17,593 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,550 | ₩18,061 | ₩16,550 | ₩17,821 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,195 | ₩18,195 | ₩18,061 | ₩18,168 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,954 | ₩18,235 | ₩17,954 | ₩18,115 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,048 | ₩18,195 | ₩18,048 | ₩18,088 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩18,008 | ₩18,316 | ₩17,928 | ₩17,994 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,794 | ₩18,329 | ₩17,794 | ₩18,316 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,941 | ₩18,001 | ₩17,834 | ₩17,887 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,151 | ₩18,151 | ₩17,928 | ₩17,994 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,847 | ₩18,128 | ₩17,847 | ₩18,128 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,416 | ₩18,503 | ₩18,192 | ₩18,235 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,727 | ₩18,302 | ₩17,727 | ₩18,302 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,633 | ₩18,048 | ₩17,620 | ₩17,954 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,834 | ₩17,847 | ₩17,727 | ₩17,807 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,608 | ₩17,928 | ₩17,607 | ₩17,928 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,727 | ₩17,994 | ₩17,499 | ₩17,513 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,700 | ₩17,714 | ₩17,459 | ₩17,660 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,714 | ₩17,740 | ₩17,607 | ₩17,714 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,767 | ₩17,847 | ₩17,607 | ₩17,847 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,540 | ₩17,687 | ₩17,540 | ₩17,593 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,850 | ₩17,850 | ₩17,607 | ₩17,740 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,740 | ₩17,775 | ₩17,499 | ₩17,660 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,740 | ₩17,941 | ₩17,673 | ₩17,847 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,854 | ₩17,854 | ₩17,620 | ₩17,673 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,941 | ₩18,080 | ₩17,607 | ₩17,647 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,168 | ₩18,195 | ₩18,008 | ₩18,021 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,128 | ₩18,460 | ₩18,128 | ₩18,262 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,021 | ₩18,168 | ₩18,021 | ₩18,128 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,305 | ₩18,305 | ₩18,088 | ₩18,275 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,362 | ₩18,362 | ₩18,115 | ₩18,115 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,055 | ₩18,128 | ₩17,994 | ₩18,115 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,128 | ₩18,449 | ₩17,994 | ₩18,061 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,128 | ₩18,396 | ₩18,075 | ₩18,128 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,195 | ₩18,289 | ₩18,061 | ₩18,075 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,620 | ₩18,088 | ₩17,620 | ₩18,061 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,419 | ₩18,048 | ₩17,419 | ₩18,048 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,607 | ₩17,607 | ₩17,379 | ₩17,379 | -1.29% | 6.5천 |
|---|