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 | ₩19,741 | ₩19,808 | ₩19,728 | ₩19,768 | +0.14% | 2만 |
| 2026.10.08 | ₩19,935 | ₩20,169 | ₩19,862 | ₩19,902 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,013 | ₩20,022 | ₩19,594 | ₩19,701 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,835 | ₩20,062 | ₩19,741 | ₩19,741 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,928 | ₩21,065 | ₩19,928 | ₩19,995 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,116 | ₩20,283 | ₩20,035 | ₩20,035 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,022 | ₩20,169 | ₩19,741 | ₩20,035 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,882 | ₩20,557 | ₩19,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,942 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,808 | ₩20,229 | ₩19,808 | ₩19,915 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,035 | ₩20,129 | ₩19,715 | ₩19,928 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,527 | ₩20,062 | ₩19,527 | ₩19,781 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,795 | ₩20,523 | ₩19,568 | ₩19,688 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,902 | ₩20,944 | ₩19,581 | ₩19,728 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,089 | ₩20,757 | ₩19,928 | ₩20,009 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,969 | ₩20,804 | ₩19,821 | ₩20,009 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,062 | ₩20,704 | ₩19,795 | ₩19,982 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,369 | ₩20,396 | ₩20,062 | ₩20,062 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,222 | ₩20,710 | ₩20,116 | ₩20,303 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,383 | ₩20,450 | ₩20,276 | ₩20,450 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,169 | ₩20,490 | ₩20,062 | ₩20,209 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,316 | ₩20,670 | ₩20,116 | ₩20,116 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,089 | ₩20,717 | ₩19,942 | ₩20,142 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,249 | ₩20,610 | ₩20,182 | ₩20,263 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,222 | ₩20,456 | ₩20,089 | ₩20,129 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,303 | ₩20,704 | ₩20,075 | ₩20,396 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,557 | ₩20,650 | ₩20,316 | ₩20,490 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,637 | ₩20,690 | ₩20,116 | ₩20,503 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,637 | ₩20,637 | ₩19,828 | ₩20,062 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,062 | ₩20,263 | ₩19,848 | ₩20,049 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,647 | ₩20,647 | ₩20,316 | ₩20,329 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,637 | ₩20,637 | ₩20,340 | ₩20,383 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,770 | ₩20,770 | ₩20,182 | ₩20,436 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,450 | ₩20,824 | ₩20,196 | ₩20,503 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,757 | ₩20,757 | ₩20,209 | ₩20,209 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,517 | ₩20,537 | ₩20,129 | ₩20,436 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,062 | ₩21,618 | ₩20,062 | ₩20,430 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,289 | ₩20,430 | ₩20,129 | ₩20,129 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,343 | ₩20,704 | ₩20,116 | ₩20,343 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,517 | ₩20,811 | ₩20,309 | ₩20,343 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,503 | ₩21,359 | ₩20,142 | ₩20,450 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,312 | ₩21,312 | ₩20,490 | ₩20,503 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,530 | ₩21,105 | ₩20,530 | ₩20,543 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,677 | ₩21,040 | ₩20,423 | ₩20,650 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,038 | ₩21,880 | ₩20,303 | ₩20,503 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,557 | ₩21,439 | ₩20,102 | ₩20,877 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,356 | ₩20,784 | ₩20,142 | ₩20,784 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,704 | ₩21,118 | ₩20,510 | ₩20,530 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,690 | ₩21,800 | ₩20,610 | ₩20,824 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,316 | ₩21,679 | ₩20,316 | ₩20,770 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,263 | ₩20,730 | ₩20,142 | ₩20,249 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,383 | ₩21,051 | ₩20,196 | ₩20,503 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,770 | ₩21,006 | ₩20,450 | ₩20,864 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,743 | ₩21,987 | ₩20,877 | ₩20,917 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,292 | ₩21,781 | ₩20,964 | ₩21,171 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,971 | ₩21,278 | ₩20,811 | ₩21,185 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,944 | ₩21,238 | ₩20,744 | ₩21,065 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,145 | ₩21,292 | ₩20,764 | ₩21,252 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,931 | ₩21,212 | ₩20,871 | ₩21,198 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,345 | ₩21,432 | ₩20,730 | ₩21,225 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,345 | ₩21,726 | ₩21,118 | ₩21,265 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,038 | ₩21,690 | ₩21,038 | ₩21,399 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,038 | ₩22,321 | ₩20,704 | ₩20,904 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,091 | ₩21,212 | ₩20,984 | ₩21,078 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,185 | ₩21,586 | ₩21,051 | ₩21,185 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,011 | ₩21,165 | ₩20,958 | ₩21,051 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,158 | ₩21,612 | ₩20,664 | ₩21,051 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,171 | ₩21,385 | ₩20,757 | ₩21,265 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,385 | ₩21,385 | ₩20,664 | ₩20,704 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,265 | ₩21,265 | ₩20,904 | ₩21,078 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,439 | ₩21,626 | ₩21,171 | ₩21,506 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,131 | ₩21,559 | ₩20,517 | ₩21,439 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,318 | ₩21,572 | ₩20,998 | ₩20,998 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,800 | ₩21,800 | ₩21,065 | ₩21,185 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,238 | ₩22,040 | ₩21,038 | ₩21,826 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,678 | ₩21,171 | ₩20,678 | ₩21,171 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,225 | ₩21,452 | ₩21,051 | ₩21,065 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,145 | ₩21,459 | ₩20,670 | ₩21,171 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,305 | ₩21,385 | ₩20,864 | ₩21,031 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,265 | ₩21,385 | ₩20,897 | ₩21,265 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,811 | ₩21,359 | ₩20,784 | ₩21,024 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,011 | ₩21,359 | ₩20,784 | ₩20,811 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,677 | ₩20,904 | ₩20,423 | ₩20,824 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,864 | ₩20,904 | ₩20,784 | ₩20,797 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,877 | ₩21,019 | ₩20,569 | ₩20,664 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,530 | ₩21,038 | ₩20,476 | ₩20,717 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,518 | ₩20,383 | ₩19,518 | ₩20,329 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,674 | ₩20,196 | ₩19,674 | ₩20,102 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,314 | ₩20,169 | ₩19,207 | ₩19,875 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,447 | ₩19,501 | ₩19,334 | ₩19,487 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,033 | ₩19,354 | ₩19,033 | ₩19,193 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,592 | ₩19,434 | ₩18,552 | ₩19,360 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,939 | ₩18,953 | ₩18,645 | ₩18,665 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,565 | ₩18,886 | ₩18,565 | ₩18,685 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,886 | ₩18,886 | ₩18,659 | ₩18,792 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,832 | ₩18,846 | ₩18,645 | ₩18,766 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,578 | ₩18,712 | ₩18,578 | ₩18,672 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,846 | ₩18,846 | ₩18,231 | ₩18,619 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,391 | ₩18,712 | ₩18,391 | ₩18,699 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,712 | ₩18,754 | ₩18,117 | ₩18,391 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,746 | ₩18,746 | ₩18,612 | ₩18,712 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,151 | ₩18,752 | ₩18,151 | ₩18,725 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,498 | ₩18,616 | ₩18,338 | ₩18,445 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,525 | ₩18,712 | ₩18,311 | ₩18,619 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,084 | ₩18,512 | ₩17,910 | ₩18,338 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,117 | ₩18,311 | ₩17,990 | ₩18,284 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,723 | ₩18,308 | ₩17,509 | ₩17,870 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,175 | ₩17,382 | ₩17,122 | ₩17,122 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,416 | ₩17,469 | ₩17,108 | ₩17,269 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,242 | ₩17,289 | ₩17,110 | ₩17,242 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,436 | ₩17,436 | ₩17,162 | ₩17,215 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,068 | ₩17,442 | ₩17,068 | ₩17,215 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,108 | ₩17,396 | ₩17,068 | ₩17,242 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,215 | ₩17,516 | ₩17,215 | ₩17,215 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,469 | ₩17,496 | ₩17,329 | ₩17,402 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,442 | ₩17,638 | ₩17,242 | ₩17,549 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,509 | ₩17,565 | ₩17,315 | ₩17,322 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,389 | ₩17,696 | ₩17,322 | ₩17,696 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,416 | ₩17,536 | ₩17,068 | ₩17,442 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,188 | ₩17,442 | ₩17,188 | ₩17,442 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,215 | ₩17,309 | ₩17,135 | ₩17,202 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,396 | ₩17,536 | ₩17,188 | ₩17,295 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,389 | ₩17,429 | ₩17,322 | ₩17,402 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,242 | ₩17,656 | ₩17,055 | ₩17,322 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,122 | ₩17,362 | ₩17,021 | ₩17,349 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,135 | ₩17,215 | ₩17,055 | ₩17,135 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,081 | ₩17,255 | ₩16,921 | ₩17,255 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,376 | ₩17,376 | ₩16,945 | ₩17,229 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,803 | ₩18,204 | ₩17,469 | ₩17,563 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,229 | ₩18,064 | ₩17,175 | ₩17,910 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,908 | ₩17,061 | ₩16,908 | ₩16,988 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,961 | ₩17,001 | ₩16,761 | ₩16,921 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,828 | ₩17,215 | ₩16,600 | ₩17,135 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,710 | ₩17,710 | ₩16,694 | ₩16,934 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,389 | ₩17,523 | ₩17,095 | ₩17,229 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,841 | ₩17,402 | ₩16,841 | ₩17,282 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,068 | ₩17,883 | ₩16,681 | ₩16,681 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,950 | ₩17,950 | ₩17,188 | ₩17,255 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,883 | ₩17,883 | ₩17,249 | ₩17,309 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,843 | ₩18,077 | ₩17,416 | ₩17,496 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,857 | ₩17,910 | ₩16,620 | ₩17,603 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,429 | ₩18,244 | ₩17,429 | ₩17,549 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,543 | ₩17,543 | ₩17,215 | ₩17,402 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,650 | ₩17,650 | ₩17,188 | ₩17,322 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,777 | ₩17,783 | ₩17,576 | ₩17,576 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,600 | ₩18,017 | ₩17,549 | ₩17,603 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,349 | ₩17,696 | ₩17,242 | ₩17,683 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,175 | ₩17,295 | ₩17,015 | ₩17,242 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,734 | ₩17,397 | ₩16,734 | ₩17,376 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,108 | ₩17,469 | ₩16,841 | ₩16,908 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,229 | ₩17,360 | ₩16,747 | ₩17,262 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,603 | ₩17,716 | ₩17,442 | ₩17,509 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,482 | ₩17,977 | ₩17,482 | ₩17,790 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,738 | ₩17,790 | ₩17,523 | ₩17,683 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,723 | ₩18,204 | ₩17,723 | ₩17,763 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,683 | ₩18,445 | ₩17,683 | ₩17,790 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,144 | ₩18,248 | ₩17,750 | ₩17,750 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,204 | ₩18,204 | ₩17,910 | ₩18,004 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,204 | ₩18,204 | ₩17,843 | ₩17,990 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,071 | ₩18,084 | ₩17,563 | ₩17,710 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,850 | ₩18,271 | ₩17,850 | ₩17,977 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,883 | ₩18,125 | ₩17,883 | ₩17,977 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,750 | ₩17,910 | ₩17,710 | ₩17,897 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,376 | ₩18,084 | ₩17,376 | ₩17,924 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,830 | ₩18,211 | ₩17,656 | ₩17,990 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,889 | ₩18,151 | ₩17,509 | ₩17,790 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,157 | ₩18,157 | ₩17,429 | ₩17,723 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,777 | ₩17,830 | ₩17,643 | ₩17,736 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,509 | ₩18,578 | ₩17,509 | ₩17,817 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,870 | ₩18,064 | ₩17,870 | ₩17,910 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,485 | ₩18,485 | ₩18,124 | ₩18,137 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,843 | ₩18,498 | ₩17,843 | ₩18,418 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,843 | ₩18,284 | ₩17,790 | ₩18,284 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,883 | ₩18,137 | ₩17,790 | ₩18,137 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,750 | ₩18,538 | ₩17,750 | ₩18,057 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,924 | ₩18,391 | ₩17,603 | ₩18,204 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,777 | ₩18,226 | ₩17,777 | ₩17,964 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,469 | ₩18,030 | ₩17,469 | ₩18,030 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,523 | ₩17,656 | ₩17,523 | ₩17,656 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,616 | ₩17,616 | ₩17,536 | ₩17,589 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,777 | ₩17,777 | ₩17,710 | ₩17,710 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,743 | ₩17,910 | ₩17,589 | ₩17,910 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,376 | ₩17,843 | ₩17,376 | ₩17,696 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,563 | ₩17,719 | ₩17,402 | ₩17,509 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,736 | ₩17,790 | ₩17,723 | ₩17,777 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,790 | ₩18,057 | ₩17,736 | ₩17,790 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,843 | ₩17,950 | ₩17,777 | ₩17,777 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,280 | ₩18,280 | ₩17,777 | ₩17,777 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,736 | ₩18,303 | ₩17,723 | ₩17,790 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,843 | ₩18,191 | ₩17,656 | ₩17,777 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,211 | ₩18,211 | ₩17,843 | ₩17,857 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,883 | ₩17,924 | ₩17,710 | ₩17,897 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,910 | ₩17,924 | ₩17,643 | ₩17,910 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,656 | ₩17,977 | ₩17,656 | ₩17,977 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,563 | ₩18,108 | ₩17,563 | ₩17,736 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,803 | ₩17,817 | ₩17,389 | ₩17,777 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,897 | ₩18,251 | ₩17,723 | ₩17,857 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,258 | ₩18,258 | ₩17,857 | ₩17,977 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,171 | ₩18,171 | ₩17,969 | ₩18,084 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,879 | ₩18,879 | ₩17,897 | ₩18,084 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,282 | ₩18,599 | ₩18,084 | ₩18,097 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,659 | ₩18,938 | ₩18,204 | ₩18,538 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,568 | ₩19,568 | ₩18,605 | ₩18,605 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,334 | ₩19,648 | ₩19,046 | ₩19,634 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,340 | ₩19,340 | ₩18,599 | ₩19,086 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,169 | ₩19,626 | ₩19,169 | ₩19,394 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,659 | ₩19,287 | ₩18,659 | ₩19,220 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,712 | ₩18,712 | ₩17,790 | ₩18,552 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,766 | ₩18,766 | ₩18,097 | ₩18,472 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,071 | ₩18,819 | ₩18,071 | ₩18,605 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,857 | ₩18,378 | ₩17,843 | ₩18,137 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,703 | ₩17,964 | ₩17,643 | ₩17,790 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,376 | ₩17,736 | ₩17,376 | ₩17,723 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,990 | ₩17,990 | ₩17,536 | ₩17,643 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,736 | ₩17,910 | ₩17,656 | ₩17,710 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,736 | ₩17,833 | ₩17,576 | ₩17,576 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,533 | ₩18,044 | ₩16,533 | ₩17,803 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,177 | ₩18,177 | ₩18,044 | ₩18,151 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,937 | ₩18,218 | ₩17,937 | ₩18,097 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,030 | ₩18,177 | ₩18,030 | ₩18,071 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,990 | ₩18,298 | ₩17,910 | ₩17,977 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,777 | ₩18,311 | ₩17,777 | ₩18,298 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,924 | ₩17,984 | ₩17,817 | ₩17,870 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,133 | ₩18,133 | ₩17,910 | ₩17,977 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,830 | ₩18,111 | ₩17,830 | ₩18,111 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,398 | ₩18,485 | ₩18,175 | ₩18,218 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,710 | ₩18,284 | ₩17,710 | ₩18,284 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,616 | ₩18,030 | ₩17,603 | ₩17,937 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,817 | ₩17,830 | ₩17,710 | ₩17,790 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,591 | ₩17,910 | ₩17,589 | ₩17,910 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,710 | ₩17,977 | ₩17,482 | ₩17,496 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,683 | ₩17,696 | ₩17,442 | ₩17,643 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,696 | ₩17,723 | ₩17,589 | ₩17,696 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,750 | ₩17,830 | ₩17,589 | ₩17,830 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,523 | ₩17,670 | ₩17,523 | ₩17,576 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,833 | ₩17,833 | ₩17,589 | ₩17,723 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,723 | ₩17,758 | ₩17,482 | ₩17,643 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,723 | ₩17,924 | ₩17,656 | ₩17,830 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,837 | ₩17,837 | ₩17,603 | ₩17,656 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,924 | ₩18,063 | ₩17,589 | ₩17,629 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,151 | ₩18,177 | ₩17,990 | ₩18,004 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,111 | ₩18,442 | ₩18,111 | ₩18,244 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,004 | ₩18,151 | ₩18,004 | ₩18,111 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,287 | ₩18,287 | ₩18,071 | ₩18,258 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,345 | ₩18,345 | ₩18,097 | ₩18,097 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,037 | ₩18,111 | ₩17,977 | ₩18,097 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,111 | ₩18,431 | ₩17,977 | ₩18,044 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,111 | ₩18,378 | ₩18,057 | ₩18,111 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,177 | ₩18,271 | ₩18,044 | ₩18,057 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,603 | ₩18,071 | ₩17,603 | ₩18,044 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,402 | ₩18,030 | ₩17,402 | ₩18,030 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,589 | ₩17,589 | ₩17,362 | ₩17,362 | -1.29% | 6.5천 |
|---|