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 | ₩19,759 | ₩19,826 | ₩19,746 | ₩19,786 | +0.14% | 2만 |
| 2026.10.08 | ₩19,953 | ₩20,187 | ₩19,879 | ₩19,920 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,031 | ₩20,040 | ₩19,612 | ₩19,719 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,853 | ₩20,080 | ₩19,759 | ₩19,759 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,946 | ₩21,083 | ₩19,946 | ₩20,013 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,134 | ₩20,301 | ₩20,053 | ₩20,053 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,040 | ₩20,187 | ₩19,759 | ₩20,053 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,899 | ₩20,575 | ₩19,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,960 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,826 | ₩20,247 | ₩19,826 | ₩19,933 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,053 | ₩20,147 | ₩19,732 | ₩19,946 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,545 | ₩20,080 | ₩19,545 | ₩19,799 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,813 | ₩20,542 | ₩19,585 | ₩19,705 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,920 | ₩20,963 | ₩19,598 | ₩19,746 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,107 | ₩20,776 | ₩19,946 | ₩20,027 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,986 | ₩20,823 | ₩19,839 | ₩20,027 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,080 | ₩20,722 | ₩19,813 | ₩20,000 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,388 | ₩20,415 | ₩20,080 | ₩20,080 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,241 | ₩20,729 | ₩20,134 | ₩20,321 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,401 | ₩20,468 | ₩20,294 | ₩20,468 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,187 | ₩20,508 | ₩20,080 | ₩20,227 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,334 | ₩20,689 | ₩20,134 | ₩20,134 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,107 | ₩20,736 | ₩19,960 | ₩20,160 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,267 | ₩20,629 | ₩20,200 | ₩20,281 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,241 | ₩20,475 | ₩20,107 | ₩20,147 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,321 | ₩20,722 | ₩20,093 | ₩20,415 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,575 | ₩20,669 | ₩20,334 | ₩20,508 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,655 | ₩20,709 | ₩20,134 | ₩20,522 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,655 | ₩20,655 | ₩19,846 | ₩20,080 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,080 | ₩20,281 | ₩19,866 | ₩20,067 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,666 | ₩20,666 | ₩20,334 | ₩20,348 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,655 | ₩20,655 | ₩20,358 | ₩20,401 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,789 | ₩20,789 | ₩20,200 | ₩20,455 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,468 | ₩20,843 | ₩20,214 | ₩20,522 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,776 | ₩20,776 | ₩20,227 | ₩20,227 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,535 | ₩20,555 | ₩20,147 | ₩20,455 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,080 | ₩21,637 | ₩20,080 | ₩20,448 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,308 | ₩20,448 | ₩20,147 | ₩20,147 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,361 | ₩20,722 | ₩20,134 | ₩20,361 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,535 | ₩20,829 | ₩20,328 | ₩20,361 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,522 | ₩21,378 | ₩20,160 | ₩20,468 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,331 | ₩21,331 | ₩20,508 | ₩20,522 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,548 | ₩21,124 | ₩20,548 | ₩20,562 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,695 | ₩21,059 | ₩20,441 | ₩20,669 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,057 | ₩21,899 | ₩20,321 | ₩20,522 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,575 | ₩21,458 | ₩20,120 | ₩20,896 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,374 | ₩20,802 | ₩20,160 | ₩20,802 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,722 | ₩21,137 | ₩20,528 | ₩20,548 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,709 | ₩21,819 | ₩20,629 | ₩20,843 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,334 | ₩21,699 | ₩20,334 | ₩20,789 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,281 | ₩20,749 | ₩20,160 | ₩20,267 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,401 | ₩21,070 | ₩20,214 | ₩20,522 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,789 | ₩21,025 | ₩20,468 | ₩20,883 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,763 | ₩22,006 | ₩20,896 | ₩20,936 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,311 | ₩21,800 | ₩20,983 | ₩21,190 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,990 | ₩21,297 | ₩20,829 | ₩21,204 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,963 | ₩21,257 | ₩20,762 | ₩21,083 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,164 | ₩21,311 | ₩20,782 | ₩21,271 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,950 | ₩21,231 | ₩20,889 | ₩21,217 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,364 | ₩21,451 | ₩20,749 | ₩21,244 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,364 | ₩21,746 | ₩21,137 | ₩21,284 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,057 | ₩21,709 | ₩21,057 | ₩21,418 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,057 | ₩22,341 | ₩20,722 | ₩20,923 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,110 | ₩21,231 | ₩21,003 | ₩21,097 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,204 | ₩21,605 | ₩21,070 | ₩21,204 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,030 | ₩21,184 | ₩20,976 | ₩21,070 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,177 | ₩21,632 | ₩20,682 | ₩21,070 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,190 | ₩21,404 | ₩20,776 | ₩21,284 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,404 | ₩21,404 | ₩20,682 | ₩20,722 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,284 | ₩21,284 | ₩20,923 | ₩21,097 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,458 | ₩21,645 | ₩21,190 | ₩21,525 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,150 | ₩21,578 | ₩20,535 | ₩21,458 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,338 | ₩21,592 | ₩21,017 | ₩21,017 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,819 | ₩21,819 | ₩21,083 | ₩21,204 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,257 | ₩22,060 | ₩21,057 | ₩21,846 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,697 | ₩21,190 | ₩20,697 | ₩21,190 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,244 | ₩21,471 | ₩21,070 | ₩21,083 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,164 | ₩21,478 | ₩20,689 | ₩21,190 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,324 | ₩21,404 | ₩20,883 | ₩21,050 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,284 | ₩21,404 | ₩20,916 | ₩21,284 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,829 | ₩21,378 | ₩20,802 | ₩21,043 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,030 | ₩21,378 | ₩20,802 | ₩20,829 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,695 | ₩20,923 | ₩20,441 | ₩20,843 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,883 | ₩20,923 | ₩20,802 | ₩20,816 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,896 | ₩21,038 | ₩20,587 | ₩20,682 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,548 | ₩21,057 | ₩20,495 | ₩20,736 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,536 | ₩20,401 | ₩19,536 | ₩20,348 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,692 | ₩20,214 | ₩19,692 | ₩20,120 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,331 | ₩20,187 | ₩19,224 | ₩19,893 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,465 | ₩19,518 | ₩19,351 | ₩19,505 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,050 | ₩19,371 | ₩19,050 | ₩19,211 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,609 | ₩19,451 | ₩18,568 | ₩19,378 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,956 | ₩18,970 | ₩18,662 | ₩18,682 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,582 | ₩18,903 | ₩18,582 | ₩18,702 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,903 | ₩18,903 | ₩18,675 | ₩18,809 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,849 | ₩18,863 | ₩18,662 | ₩18,782 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,595 | ₩18,729 | ₩18,595 | ₩18,689 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,863 | ₩18,863 | ₩18,247 | ₩18,635 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,408 | ₩18,729 | ₩18,408 | ₩18,716 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,729 | ₩18,770 | ₩18,134 | ₩18,408 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,762 | ₩18,762 | ₩18,629 | ₩18,729 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,167 | ₩18,769 | ₩18,167 | ₩18,742 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,515 | ₩18,633 | ₩18,354 | ₩18,461 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,542 | ₩18,729 | ₩18,328 | ₩18,635 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,100 | ₩18,528 | ₩17,926 | ₩18,354 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,134 | ₩18,328 | ₩18,007 | ₩18,301 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,739 | ₩18,325 | ₩17,525 | ₩17,886 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,190 | ₩17,398 | ₩17,137 | ₩17,137 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,431 | ₩17,485 | ₩17,124 | ₩17,284 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,257 | ₩17,304 | ₩17,125 | ₩17,257 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,451 | ₩17,451 | ₩17,177 | ₩17,231 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,083 | ₩17,458 | ₩17,083 | ₩17,231 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,124 | ₩17,411 | ₩17,083 | ₩17,257 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,231 | ₩17,532 | ₩17,231 | ₩17,231 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,485 | ₩17,512 | ₩17,344 | ₩17,418 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,458 | ₩17,653 | ₩17,257 | ₩17,565 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,525 | ₩17,581 | ₩17,331 | ₩17,338 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,405 | ₩17,712 | ₩17,338 | ₩17,712 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,431 | ₩17,552 | ₩17,083 | ₩17,458 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,204 | ₩17,458 | ₩17,204 | ₩17,458 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,231 | ₩17,324 | ₩17,150 | ₩17,217 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,411 | ₩17,552 | ₩17,204 | ₩17,311 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,405 | ₩17,445 | ₩17,338 | ₩17,418 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,257 | ₩17,672 | ₩17,070 | ₩17,338 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,137 | ₩17,378 | ₩17,037 | ₩17,364 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,150 | ₩17,231 | ₩17,070 | ₩17,150 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,097 | ₩17,271 | ₩16,936 | ₩17,271 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,391 | ₩17,391 | ₩16,960 | ₩17,244 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,819 | ₩18,221 | ₩17,485 | ₩17,578 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,244 | ₩18,080 | ₩17,190 | ₩17,926 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,923 | ₩17,077 | ₩16,923 | ₩17,003 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,976 | ₩17,017 | ₩16,776 | ₩16,936 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,843 | ₩17,231 | ₩16,615 | ₩17,150 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,726 | ₩17,726 | ₩16,709 | ₩16,950 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,405 | ₩17,538 | ₩17,110 | ₩17,244 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,856 | ₩17,418 | ₩16,856 | ₩17,297 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,083 | ₩17,899 | ₩16,695 | ₩16,695 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,966 | ₩17,966 | ₩17,204 | ₩17,271 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,899 | ₩17,899 | ₩17,264 | ₩17,324 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,859 | ₩18,093 | ₩17,431 | ₩17,512 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,873 | ₩17,926 | ₩16,635 | ₩17,619 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,445 | ₩18,261 | ₩17,445 | ₩17,565 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,558 | ₩17,558 | ₩17,231 | ₩17,418 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,665 | ₩17,665 | ₩17,204 | ₩17,338 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,792 | ₩17,799 | ₩17,592 | ₩17,592 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,616 | ₩18,033 | ₩17,565 | ₩17,619 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,364 | ₩17,712 | ₩17,257 | ₩17,699 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,190 | ₩17,311 | ₩17,030 | ₩17,257 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,749 | ₩17,413 | ₩16,749 | ₩17,391 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,124 | ₩17,485 | ₩16,856 | ₩16,923 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,244 | ₩17,375 | ₩16,762 | ₩17,277 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,619 | ₩17,732 | ₩17,458 | ₩17,525 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,498 | ₩17,993 | ₩17,498 | ₩17,806 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,754 | ₩17,806 | ₩17,538 | ₩17,699 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,739 | ₩18,221 | ₩17,739 | ₩17,779 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,699 | ₩18,461 | ₩17,699 | ₩17,806 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,160 | ₩18,265 | ₩17,766 | ₩17,766 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,221 | ₩18,221 | ₩17,926 | ₩18,020 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,221 | ₩18,221 | ₩17,859 | ₩18,007 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,087 | ₩18,100 | ₩17,578 | ₩17,726 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,866 | ₩18,287 | ₩17,866 | ₩17,993 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,899 | ₩18,142 | ₩17,899 | ₩17,993 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,766 | ₩17,926 | ₩17,726 | ₩17,913 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,391 | ₩18,100 | ₩17,391 | ₩17,940 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,846 | ₩18,227 | ₩17,672 | ₩18,007 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,905 | ₩18,167 | ₩17,525 | ₩17,806 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,174 | ₩18,174 | ₩17,445 | ₩17,739 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,792 | ₩17,846 | ₩17,659 | ₩17,752 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,525 | ₩18,595 | ₩17,525 | ₩17,833 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,886 | ₩18,080 | ₩17,886 | ₩17,926 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,501 | ₩18,501 | ₩18,140 | ₩18,154 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,859 | ₩18,515 | ₩17,859 | ₩18,435 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,859 | ₩18,301 | ₩17,806 | ₩18,301 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,899 | ₩18,154 | ₩17,806 | ₩18,154 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,766 | ₩18,555 | ₩17,766 | ₩18,073 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,940 | ₩18,408 | ₩17,619 | ₩18,221 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,792 | ₩18,242 | ₩17,792 | ₩17,980 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,485 | ₩18,047 | ₩17,485 | ₩18,047 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,538 | ₩17,672 | ₩17,538 | ₩17,672 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,632 | ₩17,632 | ₩17,552 | ₩17,605 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,792 | ₩17,792 | ₩17,726 | ₩17,726 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,759 | ₩17,926 | ₩17,605 | ₩17,926 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,391 | ₩17,859 | ₩17,391 | ₩17,712 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,578 | ₩17,735 | ₩17,418 | ₩17,525 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,752 | ₩17,806 | ₩17,739 | ₩17,792 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,806 | ₩18,073 | ₩17,752 | ₩17,806 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,859 | ₩17,966 | ₩17,792 | ₩17,792 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,297 | ₩18,297 | ₩17,792 | ₩17,792 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,752 | ₩18,320 | ₩17,739 | ₩17,806 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,859 | ₩18,207 | ₩17,672 | ₩17,792 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,227 | ₩18,227 | ₩17,859 | ₩17,873 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,899 | ₩17,940 | ₩17,726 | ₩17,913 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,926 | ₩17,940 | ₩17,659 | ₩17,926 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,672 | ₩17,993 | ₩17,672 | ₩17,993 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,578 | ₩18,124 | ₩17,578 | ₩17,752 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,819 | ₩17,833 | ₩17,405 | ₩17,792 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,913 | ₩18,267 | ₩17,739 | ₩17,873 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,274 | ₩18,274 | ₩17,873 | ₩17,993 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,187 | ₩18,187 | ₩17,985 | ₩18,100 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,896 | ₩18,896 | ₩17,913 | ₩18,100 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,298 | ₩18,615 | ₩18,100 | ₩18,114 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,675 | ₩18,955 | ₩18,221 | ₩18,555 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,585 | ₩19,585 | ₩18,622 | ₩18,622 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,351 | ₩19,665 | ₩19,063 | ₩19,652 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,358 | ₩19,358 | ₩18,615 | ₩19,103 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,186 | ₩19,644 | ₩19,186 | ₩19,411 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,675 | ₩19,304 | ₩18,675 | ₩19,237 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,729 | ₩18,729 | ₩17,806 | ₩18,568 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,782 | ₩18,782 | ₩18,114 | ₩18,488 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,087 | ₩18,836 | ₩18,087 | ₩18,622 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,873 | ₩18,394 | ₩17,859 | ₩18,154 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,719 | ₩17,980 | ₩17,659 | ₩17,806 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,391 | ₩17,752 | ₩17,391 | ₩17,739 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩18,007 | ₩18,007 | ₩17,552 | ₩17,659 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,752 | ₩17,926 | ₩17,672 | ₩17,726 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,752 | ₩17,849 | ₩17,592 | ₩17,592 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,548 | ₩18,060 | ₩16,548 | ₩17,819 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,194 | ₩18,194 | ₩18,060 | ₩18,167 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,953 | ₩18,234 | ₩17,953 | ₩18,114 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,047 | ₩18,194 | ₩18,047 | ₩18,087 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩18,007 | ₩18,314 | ₩17,926 | ₩17,993 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,792 | ₩18,328 | ₩17,792 | ₩18,314 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,940 | ₩18,000 | ₩17,833 | ₩17,886 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,150 | ₩18,150 | ₩17,926 | ₩17,993 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,846 | ₩18,127 | ₩17,846 | ₩18,127 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,415 | ₩18,501 | ₩18,191 | ₩18,234 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,726 | ₩18,301 | ₩17,726 | ₩18,301 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,632 | ₩18,047 | ₩17,619 | ₩17,953 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,833 | ₩17,846 | ₩17,726 | ₩17,806 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,607 | ₩17,926 | ₩17,605 | ₩17,926 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,726 | ₩17,993 | ₩17,498 | ₩17,512 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,699 | ₩17,712 | ₩17,458 | ₩17,659 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,712 | ₩17,739 | ₩17,605 | ₩17,712 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,766 | ₩17,846 | ₩17,605 | ₩17,846 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,538 | ₩17,685 | ₩17,538 | ₩17,592 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,849 | ₩17,849 | ₩17,605 | ₩17,739 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,739 | ₩17,774 | ₩17,498 | ₩17,659 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,739 | ₩17,940 | ₩17,672 | ₩17,846 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,853 | ₩17,853 | ₩17,619 | ₩17,672 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,940 | ₩18,079 | ₩17,605 | ₩17,645 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,167 | ₩18,194 | ₩18,007 | ₩18,020 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,127 | ₩18,459 | ₩18,127 | ₩18,261 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩18,020 | ₩18,167 | ₩18,020 | ₩18,127 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,304 | ₩18,304 | ₩18,087 | ₩18,274 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,361 | ₩18,361 | ₩18,114 | ₩18,114 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,053 | ₩18,127 | ₩17,993 | ₩18,114 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,127 | ₩18,448 | ₩17,993 | ₩18,060 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,127 | ₩18,394 | ₩18,073 | ₩18,127 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,194 | ₩18,287 | ₩18,060 | ₩18,073 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,619 | ₩18,087 | ₩17,619 | ₩18,060 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,418 | ₩18,047 | ₩17,418 | ₩18,047 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,605 | ₩17,605 | ₩17,378 | ₩17,378 | -1.29% | 6.5천 |
|---|