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 | ₩19,709 | ₩19,776 | ₩19,695 | ₩19,735 | +0.14% | 2만 |
| 2026.10.08 | ₩19,902 | ₩20,136 | ₩19,829 | ₩19,869 | -0.17% | 1.3만 |
| 2026.10.07 | ₩19,980 | ₩19,989 | ₩19,562 | ₩19,669 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,802 | ₩20,029 | ₩19,709 | ₩19,709 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,896 | ₩21,030 | ₩19,896 | ₩19,962 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,082 | ₩20,249 | ₩20,002 | ₩20,002 | -0.40% | 2.1만 |
| 2026.10.01 | ₩19,989 | ₩20,136 | ₩19,709 | ₩20,002 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,849 | ₩20,523 | ₩19,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,909 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,776 | ₩20,196 | ₩19,776 | ₩19,882 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,002 | ₩20,096 | ₩19,682 | ₩19,896 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,495 | ₩20,029 | ₩19,495 | ₩19,749 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,762 | ₩20,489 | ₩19,535 | ₩19,655 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,869 | ₩20,910 | ₩19,549 | ₩19,695 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,056 | ₩20,723 | ₩19,896 | ₩19,976 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,936 | ₩20,770 | ₩19,789 | ₩19,976 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,029 | ₩20,670 | ₩19,762 | ₩19,949 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,336 | ₩20,363 | ₩20,029 | ₩20,029 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,189 | ₩20,676 | ₩20,082 | ₩20,269 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,349 | ₩20,416 | ₩20,243 | ₩20,416 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,136 | ₩20,456 | ₩20,029 | ₩20,176 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,283 | ₩20,636 | ₩20,082 | ₩20,082 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,056 | ₩20,683 | ₩19,909 | ₩20,109 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,216 | ₩20,576 | ₩20,149 | ₩20,229 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,189 | ₩20,423 | ₩20,056 | ₩20,096 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,269 | ₩20,670 | ₩20,042 | ₩20,363 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,523 | ₩20,616 | ₩20,283 | ₩20,456 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,603 | ₩20,656 | ₩20,082 | ₩20,469 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,603 | ₩20,603 | ₩19,796 | ₩20,029 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,029 | ₩20,229 | ₩19,816 | ₩20,016 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,614 | ₩20,614 | ₩20,283 | ₩20,296 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,603 | ₩20,603 | ₩20,307 | ₩20,349 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,736 | ₩20,736 | ₩20,149 | ₩20,403 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,416 | ₩20,790 | ₩20,162 | ₩20,469 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,723 | ₩20,723 | ₩20,176 | ₩20,176 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,483 | ₩20,503 | ₩20,096 | ₩20,403 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,029 | ₩21,582 | ₩20,029 | ₩20,396 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,256 | ₩20,396 | ₩20,096 | ₩20,096 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,309 | ₩20,670 | ₩20,082 | ₩20,309 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,483 | ₩20,776 | ₩20,276 | ₩20,309 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,469 | ₩21,323 | ₩20,109 | ₩20,416 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,277 | ₩21,277 | ₩20,456 | ₩20,469 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,496 | ₩21,070 | ₩20,496 | ₩20,509 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,643 | ₩21,006 | ₩20,389 | ₩20,616 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,003 | ₩21,844 | ₩20,269 | ₩20,469 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,523 | ₩21,403 | ₩20,069 | ₩20,843 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,323 | ₩20,750 | ₩20,109 | ₩20,750 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,670 | ₩21,083 | ₩20,476 | ₩20,496 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,656 | ₩21,764 | ₩20,576 | ₩20,790 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,283 | ₩21,644 | ₩20,283 | ₩20,736 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,229 | ₩20,696 | ₩20,109 | ₩20,216 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,349 | ₩21,016 | ₩20,162 | ₩20,469 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,736 | ₩20,971 | ₩20,416 | ₩20,830 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,708 | ₩21,951 | ₩20,843 | ₩20,883 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,257 | ₩21,745 | ₩20,930 | ₩21,137 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,936 | ₩21,243 | ₩20,776 | ₩21,150 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,910 | ₩21,203 | ₩20,710 | ₩21,030 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,110 | ₩21,257 | ₩20,730 | ₩21,217 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,896 | ₩21,177 | ₩20,836 | ₩21,163 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,310 | ₩21,397 | ₩20,696 | ₩21,190 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,310 | ₩21,690 | ₩21,083 | ₩21,230 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,003 | ₩21,654 | ₩21,003 | ₩21,363 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,003 | ₩22,284 | ₩20,670 | ₩20,870 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,057 | ₩21,177 | ₩20,950 | ₩21,043 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,150 | ₩21,550 | ₩21,016 | ₩21,150 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩20,976 | ₩21,130 | ₩20,923 | ₩21,016 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,123 | ₩21,577 | ₩20,630 | ₩21,016 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,137 | ₩21,350 | ₩20,723 | ₩21,230 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,350 | ₩21,350 | ₩20,630 | ₩20,670 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,230 | ₩21,230 | ₩20,870 | ₩21,043 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,403 | ₩21,590 | ₩21,137 | ₩21,470 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,097 | ₩21,524 | ₩20,483 | ₩21,403 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,283 | ₩21,537 | ₩20,963 | ₩20,963 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,764 | ₩21,764 | ₩21,030 | ₩21,150 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,203 | ₩22,004 | ₩21,003 | ₩21,790 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,644 | ₩21,137 | ₩20,644 | ₩21,137 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,190 | ₩21,417 | ₩21,016 | ₩21,030 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,110 | ₩21,423 | ₩20,636 | ₩21,137 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,270 | ₩21,350 | ₩20,830 | ₩20,996 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,230 | ₩21,350 | ₩20,863 | ₩21,230 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,776 | ₩21,323 | ₩20,750 | ₩20,990 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩20,976 | ₩21,323 | ₩20,750 | ₩20,776 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,643 | ₩20,870 | ₩20,389 | ₩20,790 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,830 | ₩20,870 | ₩20,750 | ₩20,763 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,843 | ₩20,984 | ₩20,535 | ₩20,630 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,496 | ₩21,003 | ₩20,443 | ₩20,683 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,486 | ₩20,349 | ₩19,486 | ₩20,296 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,642 | ₩20,162 | ₩19,642 | ₩20,069 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,282 | ₩20,136 | ₩19,175 | ₩19,842 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,415 | ₩19,469 | ₩19,302 | ₩19,455 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,002 | ₩19,322 | ₩19,002 | ₩19,162 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,561 | ₩19,402 | ₩18,521 | ₩19,328 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,908 | ₩18,922 | ₩18,615 | ₩18,635 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,535 | ₩18,855 | ₩18,535 | ₩18,655 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,855 | ₩18,855 | ₩18,628 | ₩18,761 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,801 | ₩18,815 | ₩18,615 | ₩18,735 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,548 | ₩18,681 | ₩18,548 | ₩18,641 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,815 | ₩18,815 | ₩18,201 | ₩18,588 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,361 | ₩18,681 | ₩18,361 | ₩18,668 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,681 | ₩18,723 | ₩18,088 | ₩18,361 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,715 | ₩18,715 | ₩18,581 | ₩18,681 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,121 | ₩18,721 | ₩18,121 | ₩18,695 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,468 | ₩18,585 | ₩18,308 | ₩18,414 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,495 | ₩18,681 | ₩18,281 | ₩18,588 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,054 | ₩18,481 | ₩17,881 | ₩18,308 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,088 | ₩18,281 | ₩17,961 | ₩18,254 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,694 | ₩18,278 | ₩17,480 | ₩17,841 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,147 | ₩17,354 | ₩17,093 | ₩17,093 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,387 | ₩17,440 | ₩17,080 | ₩17,240 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,214 | ₩17,260 | ₩17,081 | ₩17,214 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,407 | ₩17,407 | ₩17,133 | ₩17,187 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,040 | ₩17,414 | ₩17,040 | ₩17,187 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,080 | ₩17,367 | ₩17,040 | ₩17,214 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,187 | ₩17,487 | ₩17,187 | ₩17,187 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,440 | ₩17,467 | ₩17,300 | ₩17,374 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,414 | ₩17,608 | ₩17,214 | ₩17,520 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,480 | ₩17,536 | ₩17,287 | ₩17,294 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,360 | ₩17,667 | ₩17,294 | ₩17,667 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,387 | ₩17,507 | ₩17,040 | ₩17,414 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,160 | ₩17,414 | ₩17,160 | ₩17,414 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,187 | ₩17,280 | ₩17,107 | ₩17,173 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,367 | ₩17,507 | ₩17,160 | ₩17,267 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,360 | ₩17,400 | ₩17,294 | ₩17,374 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,214 | ₩17,627 | ₩17,027 | ₩17,294 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,093 | ₩17,334 | ₩16,993 | ₩17,320 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,107 | ₩17,187 | ₩17,027 | ₩17,107 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,053 | ₩17,227 | ₩16,893 | ₩17,227 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,347 | ₩17,347 | ₩16,917 | ₩17,200 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,774 | ₩18,174 | ₩17,440 | ₩17,534 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,200 | ₩18,034 | ₩17,147 | ₩17,881 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,880 | ₩17,033 | ₩16,880 | ₩16,960 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,933 | ₩16,973 | ₩16,733 | ₩16,893 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,800 | ₩17,187 | ₩16,573 | ₩17,107 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,681 | ₩17,681 | ₩16,666 | ₩16,907 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,360 | ₩17,494 | ₩17,067 | ₩17,200 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,813 | ₩17,374 | ₩16,813 | ₩17,254 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,040 | ₩17,854 | ₩16,653 | ₩16,653 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,921 | ₩17,921 | ₩17,160 | ₩17,227 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,854 | ₩17,854 | ₩17,220 | ₩17,280 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,814 | ₩18,047 | ₩17,387 | ₩17,467 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,827 | ₩17,881 | ₩16,593 | ₩17,574 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,400 | ₩18,214 | ₩17,400 | ₩17,520 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,514 | ₩17,514 | ₩17,187 | ₩17,374 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,620 | ₩17,620 | ₩17,160 | ₩17,294 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,747 | ₩17,754 | ₩17,547 | ₩17,547 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,571 | ₩17,987 | ₩17,520 | ₩17,574 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,320 | ₩17,667 | ₩17,214 | ₩17,654 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,147 | ₩17,267 | ₩16,987 | ₩17,214 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,706 | ₩17,368 | ₩16,706 | ₩17,347 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,080 | ₩17,440 | ₩16,813 | ₩16,880 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,200 | ₩17,331 | ₩16,720 | ₩17,234 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,574 | ₩17,687 | ₩17,414 | ₩17,480 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,454 | ₩17,947 | ₩17,454 | ₩17,761 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,709 | ₩17,761 | ₩17,494 | ₩17,654 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,694 | ₩18,174 | ₩17,694 | ₩17,734 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,654 | ₩18,414 | ₩17,654 | ₩17,761 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,114 | ₩18,218 | ₩17,721 | ₩17,721 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,174 | ₩18,174 | ₩17,881 | ₩17,974 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,174 | ₩18,174 | ₩17,814 | ₩17,961 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,041 | ₩18,054 | ₩17,534 | ₩17,681 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,821 | ₩18,241 | ₩17,821 | ₩17,947 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,854 | ₩18,096 | ₩17,854 | ₩17,947 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,721 | ₩17,881 | ₩17,681 | ₩17,867 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,347 | ₩18,054 | ₩17,347 | ₩17,894 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,801 | ₩18,181 | ₩17,627 | ₩17,961 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,859 | ₩18,121 | ₩17,480 | ₩17,761 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,128 | ₩18,128 | ₩17,400 | ₩17,694 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,747 | ₩17,801 | ₩17,614 | ₩17,707 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,480 | ₩18,548 | ₩17,480 | ₩17,787 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,841 | ₩18,034 | ₩17,841 | ₩17,881 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,454 | ₩18,454 | ₩18,094 | ₩18,108 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,814 | ₩18,468 | ₩17,814 | ₩18,388 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,814 | ₩18,254 | ₩17,761 | ₩18,254 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,854 | ₩18,108 | ₩17,761 | ₩18,108 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,721 | ₩18,508 | ₩17,721 | ₩18,027 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,894 | ₩18,361 | ₩17,574 | ₩18,174 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,747 | ₩18,196 | ₩17,747 | ₩17,934 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,440 | ₩18,001 | ₩17,440 | ₩18,001 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,494 | ₩17,627 | ₩17,494 | ₩17,627 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,587 | ₩17,587 | ₩17,507 | ₩17,560 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,747 | ₩17,747 | ₩17,681 | ₩17,681 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,714 | ₩17,881 | ₩17,560 | ₩17,881 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,347 | ₩17,814 | ₩17,347 | ₩17,667 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,534 | ₩17,690 | ₩17,374 | ₩17,480 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,707 | ₩17,761 | ₩17,694 | ₩17,747 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,761 | ₩18,027 | ₩17,707 | ₩17,761 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,814 | ₩17,921 | ₩17,747 | ₩17,747 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,250 | ₩18,250 | ₩17,747 | ₩17,747 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,707 | ₩18,273 | ₩17,694 | ₩17,761 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,814 | ₩18,161 | ₩17,627 | ₩17,747 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,181 | ₩18,181 | ₩17,814 | ₩17,827 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,854 | ₩17,894 | ₩17,681 | ₩17,867 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,881 | ₩17,894 | ₩17,614 | ₩17,881 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,627 | ₩17,947 | ₩17,627 | ₩17,947 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,534 | ₩18,078 | ₩17,534 | ₩17,707 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,774 | ₩17,787 | ₩17,360 | ₩17,747 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,867 | ₩18,221 | ₩17,694 | ₩17,827 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,228 | ₩18,228 | ₩17,827 | ₩17,947 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,141 | ₩18,141 | ₩17,939 | ₩18,054 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,848 | ₩18,848 | ₩17,867 | ₩18,054 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,252 | ₩18,568 | ₩18,054 | ₩18,068 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,628 | ₩18,907 | ₩18,174 | ₩18,508 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,535 | ₩19,535 | ₩18,575 | ₩18,575 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,302 | ₩19,615 | ₩19,015 | ₩19,602 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,308 | ₩19,308 | ₩18,568 | ₩19,055 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,138 | ₩19,594 | ₩19,138 | ₩19,362 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,628 | ₩19,255 | ₩18,628 | ₩19,188 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,681 | ₩18,681 | ₩17,761 | ₩18,521 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,735 | ₩18,735 | ₩18,068 | ₩18,441 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,041 | ₩18,788 | ₩18,041 | ₩18,575 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,827 | ₩18,348 | ₩17,814 | ₩18,108 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,674 | ₩17,934 | ₩17,614 | ₩17,761 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,347 | ₩17,707 | ₩17,347 | ₩17,694 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,961 | ₩17,961 | ₩17,507 | ₩17,614 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,707 | ₩17,881 | ₩17,627 | ₩17,681 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,707 | ₩17,803 | ₩17,547 | ₩17,547 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,506 | ₩18,014 | ₩16,506 | ₩17,774 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,148 | ₩18,148 | ₩18,014 | ₩18,121 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,907 | ₩18,188 | ₩17,907 | ₩18,068 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,001 | ₩18,148 | ₩18,001 | ₩18,041 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,961 | ₩18,268 | ₩17,881 | ₩17,947 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,747 | ₩18,281 | ₩17,747 | ₩18,268 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,894 | ₩17,954 | ₩17,787 | ₩17,841 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,104 | ₩18,104 | ₩17,881 | ₩17,947 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,801 | ₩18,081 | ₩17,801 | ₩18,081 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,368 | ₩18,454 | ₩18,145 | ₩18,188 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,681 | ₩18,254 | ₩17,681 | ₩18,254 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,587 | ₩18,001 | ₩17,574 | ₩17,907 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,787 | ₩17,801 | ₩17,681 | ₩17,761 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,562 | ₩17,881 | ₩17,560 | ₩17,881 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,681 | ₩17,947 | ₩17,454 | ₩17,467 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,654 | ₩17,667 | ₩17,414 | ₩17,614 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,667 | ₩17,694 | ₩17,560 | ₩17,667 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,721 | ₩17,801 | ₩17,560 | ₩17,801 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,494 | ₩17,641 | ₩17,494 | ₩17,547 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,803 | ₩17,803 | ₩17,560 | ₩17,694 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,694 | ₩17,729 | ₩17,454 | ₩17,614 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,694 | ₩17,894 | ₩17,627 | ₩17,801 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,807 | ₩17,807 | ₩17,574 | ₩17,627 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,894 | ₩18,033 | ₩17,560 | ₩17,600 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,121 | ₩18,148 | ₩17,961 | ₩17,974 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,081 | ₩18,412 | ₩18,081 | ₩18,214 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩17,974 | ₩18,121 | ₩17,974 | ₩18,081 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,257 | ₩18,257 | ₩18,041 | ₩18,228 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,314 | ₩18,314 | ₩18,068 | ₩18,068 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,007 | ₩18,081 | ₩17,947 | ₩18,068 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,081 | ₩18,401 | ₩17,947 | ₩18,014 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,081 | ₩18,348 | ₩18,027 | ₩18,081 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,148 | ₩18,241 | ₩18,014 | ₩18,027 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,574 | ₩18,041 | ₩17,574 | ₩18,014 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,374 | ₩18,001 | ₩17,374 | ₩18,001 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,560 | ₩17,560 | ₩17,334 | ₩17,334 | -1.29% | 6.5천 |
|---|