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 | ₩19,729 | ₩19,796 | ₩19,716 | ₩19,756 | +0.14% | 2만 |
| 2026.10.08 | ₩19,923 | ₩20,157 | ₩19,849 | ₩19,889 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,000 | ₩20,010 | ₩19,582 | ₩19,689 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,823 | ₩20,050 | ₩19,729 | ₩19,729 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,916 | ₩21,052 | ₩19,916 | ₩19,983 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,103 | ₩20,270 | ₩20,023 | ₩20,023 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,010 | ₩20,157 | ₩19,729 | ₩20,023 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,869 | ₩20,544 | ₩19,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,930 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,796 | ₩20,217 | ₩19,796 | ₩19,903 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,023 | ₩20,117 | ₩19,702 | ₩19,916 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,515 | ₩20,050 | ₩19,515 | ₩19,769 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,783 | ₩20,511 | ₩19,556 | ₩19,676 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,889 | ₩20,931 | ₩19,569 | ₩19,716 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,076 | ₩20,744 | ₩19,916 | ₩19,996 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,956 | ₩20,791 | ₩19,809 | ₩19,996 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,050 | ₩20,691 | ₩19,783 | ₩19,970 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,357 | ₩20,384 | ₩20,050 | ₩20,050 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,210 | ₩20,698 | ₩20,103 | ₩20,290 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,370 | ₩20,437 | ₩20,263 | ₩20,437 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,157 | ₩20,477 | ₩20,050 | ₩20,197 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,304 | ₩20,658 | ₩20,103 | ₩20,103 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,076 | ₩20,704 | ₩19,930 | ₩20,130 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,237 | ₩20,597 | ₩20,170 | ₩20,250 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,210 | ₩20,444 | ₩20,076 | ₩20,117 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,290 | ₩20,691 | ₩20,063 | ₩20,384 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,544 | ₩20,637 | ₩20,304 | ₩20,477 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,624 | ₩20,678 | ₩20,103 | ₩20,491 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,624 | ₩20,624 | ₩19,816 | ₩20,050 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,050 | ₩20,250 | ₩19,836 | ₩20,036 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,635 | ₩20,635 | ₩20,304 | ₩20,317 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,624 | ₩20,624 | ₩20,328 | ₩20,370 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,758 | ₩20,758 | ₩20,170 | ₩20,424 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,437 | ₩20,811 | ₩20,183 | ₩20,491 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,744 | ₩20,744 | ₩20,197 | ₩20,197 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,504 | ₩20,524 | ₩20,117 | ₩20,424 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,050 | ₩21,605 | ₩20,050 | ₩20,417 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,277 | ₩20,417 | ₩20,117 | ₩20,117 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,330 | ₩20,691 | ₩20,103 | ₩20,330 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,504 | ₩20,798 | ₩20,297 | ₩20,330 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,491 | ₩21,345 | ₩20,130 | ₩20,437 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,299 | ₩21,299 | ₩20,477 | ₩20,491 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,517 | ₩21,092 | ₩20,517 | ₩20,531 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,664 | ₩21,028 | ₩20,410 | ₩20,637 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,025 | ₩21,866 | ₩20,290 | ₩20,491 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,544 | ₩21,426 | ₩20,090 | ₩20,865 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,344 | ₩20,771 | ₩20,130 | ₩20,771 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,691 | ₩21,105 | ₩20,497 | ₩20,517 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,678 | ₩21,786 | ₩20,597 | ₩20,811 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,304 | ₩21,666 | ₩20,304 | ₩20,758 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,250 | ₩20,718 | ₩20,130 | ₩20,237 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,370 | ₩21,038 | ₩20,183 | ₩20,491 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,758 | ₩20,993 | ₩20,437 | ₩20,851 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,730 | ₩21,973 | ₩20,865 | ₩20,905 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,279 | ₩21,768 | ₩20,951 | ₩21,158 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,958 | ₩21,265 | ₩20,798 | ₩21,172 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,931 | ₩21,225 | ₩20,731 | ₩21,052 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,132 | ₩21,279 | ₩20,751 | ₩21,239 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,918 | ₩21,199 | ₩20,858 | ₩21,185 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,332 | ₩21,419 | ₩20,718 | ₩21,212 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,332 | ₩21,713 | ₩21,105 | ₩21,252 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,025 | ₩21,677 | ₩21,025 | ₩21,386 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,025 | ₩22,307 | ₩20,691 | ₩20,891 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,078 | ₩21,199 | ₩20,971 | ₩21,065 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,172 | ₩21,573 | ₩21,038 | ₩21,172 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩20,998 | ₩21,152 | ₩20,945 | ₩21,038 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,145 | ₩21,599 | ₩20,651 | ₩21,038 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,158 | ₩21,372 | ₩20,744 | ₩21,252 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,372 | ₩21,372 | ₩20,651 | ₩20,691 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,252 | ₩21,252 | ₩20,891 | ₩21,065 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,426 | ₩21,613 | ₩21,158 | ₩21,492 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,118 | ₩21,546 | ₩20,504 | ₩21,426 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,305 | ₩21,559 | ₩20,985 | ₩20,985 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,786 | ₩21,786 | ₩21,052 | ₩21,172 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,225 | ₩22,027 | ₩21,025 | ₩21,813 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,666 | ₩21,158 | ₩20,666 | ₩21,158 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,212 | ₩21,439 | ₩21,038 | ₩21,052 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,132 | ₩21,446 | ₩20,658 | ₩21,158 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,292 | ₩21,372 | ₩20,851 | ₩21,018 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,252 | ₩21,372 | ₩20,885 | ₩21,252 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,798 | ₩21,345 | ₩20,771 | ₩21,012 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩20,998 | ₩21,345 | ₩20,771 | ₩20,798 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,664 | ₩20,891 | ₩20,410 | ₩20,811 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,851 | ₩20,891 | ₩20,771 | ₩20,784 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,865 | ₩21,006 | ₩20,556 | ₩20,651 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,517 | ₩21,025 | ₩20,464 | ₩20,704 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,506 | ₩20,370 | ₩19,506 | ₩20,317 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,662 | ₩20,183 | ₩19,662 | ₩20,090 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,302 | ₩20,157 | ₩19,195 | ₩19,863 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,435 | ₩19,489 | ₩19,322 | ₩19,475 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,021 | ₩19,342 | ₩19,021 | ₩19,182 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,580 | ₩19,422 | ₩18,540 | ₩19,348 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,928 | ₩18,941 | ₩18,634 | ₩18,654 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,554 | ₩18,874 | ₩18,554 | ₩18,674 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,874 | ₩18,874 | ₩18,647 | ₩18,781 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,821 | ₩18,834 | ₩18,634 | ₩18,754 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,567 | ₩18,701 | ₩18,567 | ₩18,661 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,834 | ₩18,834 | ₩18,220 | ₩18,607 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,380 | ₩18,701 | ₩18,380 | ₩18,687 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,701 | ₩18,742 | ₩18,106 | ₩18,380 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,734 | ₩18,734 | ₩18,600 | ₩18,701 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,140 | ₩18,741 | ₩18,140 | ₩18,714 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,487 | ₩18,604 | ₩18,327 | ₩18,433 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,514 | ₩18,701 | ₩18,300 | ₩18,607 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,073 | ₩18,500 | ₩17,899 | ₩18,327 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,106 | ₩18,300 | ₩17,979 | ₩18,273 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,712 | ₩18,297 | ₩17,498 | ₩17,859 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,165 | ₩17,372 | ₩17,111 | ₩17,111 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,405 | ₩17,458 | ₩17,098 | ₩17,258 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,231 | ₩17,278 | ₩17,099 | ₩17,231 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,425 | ₩17,425 | ₩17,151 | ₩17,205 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,058 | ₩17,432 | ₩17,058 | ₩17,205 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,098 | ₩17,385 | ₩17,058 | ₩17,231 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,205 | ₩17,505 | ₩17,205 | ₩17,205 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,458 | ₩17,485 | ₩17,318 | ₩17,392 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,432 | ₩17,627 | ₩17,231 | ₩17,539 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,498 | ₩17,555 | ₩17,305 | ₩17,311 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,378 | ₩17,685 | ₩17,311 | ₩17,685 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,405 | ₩17,525 | ₩17,058 | ₩17,432 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,178 | ₩17,432 | ₩17,178 | ₩17,432 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,205 | ₩17,298 | ₩17,124 | ₩17,191 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,385 | ₩17,525 | ₩17,178 | ₩17,285 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,378 | ₩17,418 | ₩17,311 | ₩17,392 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,231 | ₩17,645 | ₩17,044 | ₩17,311 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,111 | ₩17,352 | ₩17,011 | ₩17,338 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,124 | ₩17,205 | ₩17,044 | ₩17,124 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,071 | ₩17,245 | ₩16,911 | ₩17,245 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,365 | ₩17,365 | ₩16,935 | ₩17,218 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,792 | ₩18,193 | ₩17,458 | ₩17,552 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,218 | ₩18,053 | ₩17,165 | ₩17,899 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,897 | ₩17,051 | ₩16,897 | ₩16,978 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,951 | ₩16,991 | ₩16,750 | ₩16,911 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,817 | ₩17,205 | ₩16,590 | ₩17,124 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,699 | ₩17,699 | ₩16,684 | ₩16,924 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,378 | ₩17,512 | ₩17,084 | ₩17,218 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,831 | ₩17,392 | ₩16,831 | ₩17,271 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,058 | ₩17,872 | ₩16,670 | ₩16,670 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,939 | ₩17,939 | ₩17,178 | ₩17,245 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,872 | ₩17,872 | ₩17,238 | ₩17,298 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,832 | ₩18,066 | ₩17,405 | ₩17,485 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,846 | ₩17,899 | ₩16,610 | ₩17,592 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,418 | ₩18,233 | ₩17,418 | ₩17,539 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,532 | ₩17,532 | ₩17,205 | ₩17,392 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,639 | ₩17,639 | ₩17,178 | ₩17,311 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,766 | ₩17,772 | ₩17,565 | ₩17,565 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,589 | ₩18,006 | ₩17,539 | ₩17,592 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,338 | ₩17,685 | ₩17,231 | ₩17,672 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,165 | ₩17,285 | ₩17,004 | ₩17,231 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,724 | ₩17,386 | ₩16,724 | ₩17,365 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,098 | ₩17,458 | ₩16,831 | ₩16,897 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,218 | ₩17,349 | ₩16,737 | ₩17,251 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,592 | ₩17,705 | ₩17,432 | ₩17,498 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,472 | ₩17,966 | ₩17,472 | ₩17,779 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,727 | ₩17,779 | ₩17,512 | ₩17,672 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,712 | ₩18,193 | ₩17,712 | ₩17,752 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,672 | ₩18,433 | ₩17,672 | ₩17,779 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,133 | ₩18,237 | ₩17,739 | ₩17,739 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,193 | ₩18,193 | ₩17,899 | ₩17,993 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,193 | ₩18,193 | ₩17,832 | ₩17,979 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,059 | ₩18,073 | ₩17,552 | ₩17,699 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,839 | ₩18,260 | ₩17,839 | ₩17,966 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,872 | ₩18,114 | ₩17,872 | ₩17,966 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,739 | ₩17,899 | ₩17,699 | ₩17,886 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,365 | ₩18,073 | ₩17,365 | ₩17,913 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,819 | ₩18,200 | ₩17,645 | ₩17,979 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,878 | ₩18,140 | ₩17,498 | ₩17,779 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,146 | ₩18,146 | ₩17,418 | ₩17,712 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,766 | ₩17,819 | ₩17,632 | ₩17,726 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,498 | ₩18,567 | ₩17,498 | ₩17,806 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,859 | ₩18,053 | ₩17,859 | ₩17,899 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,474 | ₩18,474 | ₩18,113 | ₩18,126 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,832 | ₩18,487 | ₩17,832 | ₩18,407 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,832 | ₩18,273 | ₩17,779 | ₩18,273 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,872 | ₩18,126 | ₩17,779 | ₩18,126 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,739 | ₩18,527 | ₩17,739 | ₩18,046 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,913 | ₩18,380 | ₩17,592 | ₩18,193 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,766 | ₩18,214 | ₩17,766 | ₩17,953 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,458 | ₩18,019 | ₩17,458 | ₩18,019 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,512 | ₩17,645 | ₩17,512 | ₩17,645 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,605 | ₩17,605 | ₩17,525 | ₩17,579 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,766 | ₩17,766 | ₩17,699 | ₩17,699 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,732 | ₩17,899 | ₩17,579 | ₩17,899 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,365 | ₩17,832 | ₩17,365 | ₩17,685 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,552 | ₩17,708 | ₩17,392 | ₩17,498 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,726 | ₩17,779 | ₩17,712 | ₩17,766 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,779 | ₩18,046 | ₩17,726 | ₩17,779 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,832 | ₩17,939 | ₩17,766 | ₩17,766 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,269 | ₩18,269 | ₩17,766 | ₩17,766 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,726 | ₩18,292 | ₩17,712 | ₩17,779 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,832 | ₩18,180 | ₩17,645 | ₩17,766 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,200 | ₩18,200 | ₩17,832 | ₩17,846 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,872 | ₩17,913 | ₩17,699 | ₩17,886 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,899 | ₩17,913 | ₩17,632 | ₩17,899 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,645 | ₩17,966 | ₩17,645 | ₩17,966 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,552 | ₩18,097 | ₩17,552 | ₩17,726 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,792 | ₩17,806 | ₩17,378 | ₩17,766 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,886 | ₩18,240 | ₩17,712 | ₩17,846 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,246 | ₩18,246 | ₩17,846 | ₩17,966 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,160 | ₩18,160 | ₩17,958 | ₩18,073 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,868 | ₩18,868 | ₩17,886 | ₩18,073 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,271 | ₩18,587 | ₩18,073 | ₩18,086 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,647 | ₩18,926 | ₩18,193 | ₩18,527 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,556 | ₩19,556 | ₩18,594 | ₩18,594 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,322 | ₩19,636 | ₩19,035 | ₩19,622 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,328 | ₩19,328 | ₩18,587 | ₩19,075 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,157 | ₩19,614 | ₩19,157 | ₩19,382 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,647 | ₩19,275 | ₩18,647 | ₩19,208 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,701 | ₩18,701 | ₩17,779 | ₩18,540 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,754 | ₩18,754 | ₩18,086 | ₩18,460 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,059 | ₩18,808 | ₩18,059 | ₩18,594 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,846 | ₩18,367 | ₩17,832 | ₩18,126 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,692 | ₩17,953 | ₩17,632 | ₩17,779 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,365 | ₩17,726 | ₩17,365 | ₩17,712 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,979 | ₩17,979 | ₩17,525 | ₩17,632 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,726 | ₩17,899 | ₩17,645 | ₩17,699 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,726 | ₩17,822 | ₩17,565 | ₩17,565 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,523 | ₩18,033 | ₩16,523 | ₩17,792 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,166 | ₩18,166 | ₩18,033 | ₩18,140 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,926 | ₩18,206 | ₩17,926 | ₩18,086 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,019 | ₩18,166 | ₩18,019 | ₩18,059 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,979 | ₩18,287 | ₩17,899 | ₩17,966 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,766 | ₩18,300 | ₩17,766 | ₩18,287 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,913 | ₩17,973 | ₩17,806 | ₩17,859 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,122 | ₩18,122 | ₩17,899 | ₩17,966 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,819 | ₩18,100 | ₩17,819 | ₩18,100 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,387 | ₩18,474 | ₩18,164 | ₩18,206 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,699 | ₩18,273 | ₩17,699 | ₩18,273 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,605 | ₩18,019 | ₩17,592 | ₩17,926 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,806 | ₩17,819 | ₩17,699 | ₩17,779 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,580 | ₩17,899 | ₩17,579 | ₩17,899 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,699 | ₩17,966 | ₩17,472 | ₩17,485 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,672 | ₩17,685 | ₩17,432 | ₩17,632 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,685 | ₩17,712 | ₩17,579 | ₩17,685 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,739 | ₩17,819 | ₩17,579 | ₩17,819 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,512 | ₩17,659 | ₩17,512 | ₩17,565 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,822 | ₩17,822 | ₩17,579 | ₩17,712 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,712 | ₩17,747 | ₩17,472 | ₩17,632 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,712 | ₩17,913 | ₩17,645 | ₩17,819 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,826 | ₩17,826 | ₩17,592 | ₩17,645 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,913 | ₩18,051 | ₩17,579 | ₩17,619 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,140 | ₩18,166 | ₩17,979 | ₩17,993 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,100 | ₩18,431 | ₩18,100 | ₩18,233 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩17,993 | ₩18,140 | ₩17,993 | ₩18,100 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,276 | ₩18,276 | ₩18,059 | ₩18,246 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,333 | ₩18,333 | ₩18,086 | ₩18,086 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,026 | ₩18,100 | ₩17,966 | ₩18,086 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,100 | ₩18,420 | ₩17,966 | ₩18,033 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,100 | ₩18,367 | ₩18,046 | ₩18,100 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,166 | ₩18,260 | ₩18,033 | ₩18,046 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,592 | ₩18,059 | ₩17,592 | ₩18,033 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,392 | ₩18,019 | ₩17,392 | ₩18,019 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,579 | ₩17,579 | ₩17,352 | ₩17,352 | -1.29% | 6.5천 |
|---|