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 | ₩19,710 | ₩19,777 | ₩19,697 | ₩19,737 | +0.14% | 2만 |
| 2026.10.08 | ₩19,904 | ₩20,137 | ₩19,830 | ₩19,870 | -0.17% | 1.3만 |
| 2026.10.07 | ₩19,981 | ₩19,991 | ₩19,563 | ₩19,670 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,804 | ₩20,031 | ₩19,710 | ₩19,710 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,897 | ₩21,031 | ₩19,897 | ₩19,964 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,084 | ₩20,251 | ₩20,004 | ₩20,004 | -0.40% | 2.1만 |
| 2026.10.01 | ₩19,991 | ₩20,137 | ₩19,710 | ₩20,004 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,850 | ₩20,524 | ₩19,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,910 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,777 | ₩20,197 | ₩19,777 | ₩19,884 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,004 | ₩20,097 | ₩19,684 | ₩19,897 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,497 | ₩20,031 | ₩19,497 | ₩19,750 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,764 | ₩20,491 | ₩19,537 | ₩19,657 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,870 | ₩20,911 | ₩19,550 | ₩19,697 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,057 | ₩20,724 | ₩19,897 | ₩19,977 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,937 | ₩20,771 | ₩19,790 | ₩19,977 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,031 | ₩20,671 | ₩19,764 | ₩19,950 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,337 | ₩20,364 | ₩20,031 | ₩20,031 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,191 | ₩20,678 | ₩20,084 | ₩20,271 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,351 | ₩20,418 | ₩20,244 | ₩20,418 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,137 | ₩20,458 | ₩20,031 | ₩20,177 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,284 | ₩20,638 | ₩20,084 | ₩20,084 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,057 | ₩20,684 | ₩19,910 | ₩20,111 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,217 | ₩20,578 | ₩20,151 | ₩20,231 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,191 | ₩20,424 | ₩20,057 | ₩20,097 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,271 | ₩20,671 | ₩20,044 | ₩20,364 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,524 | ₩20,618 | ₩20,284 | ₩20,458 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,604 | ₩20,658 | ₩20,084 | ₩20,471 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,604 | ₩20,604 | ₩19,797 | ₩20,031 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,031 | ₩20,231 | ₩19,817 | ₩20,017 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,615 | ₩20,615 | ₩20,284 | ₩20,297 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,604 | ₩20,604 | ₩20,308 | ₩20,351 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,738 | ₩20,738 | ₩20,151 | ₩20,404 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,418 | ₩20,791 | ₩20,164 | ₩20,471 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,724 | ₩20,724 | ₩20,177 | ₩20,177 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,484 | ₩20,504 | ₩20,097 | ₩20,404 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,031 | ₩21,584 | ₩20,031 | ₩20,398 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,257 | ₩20,398 | ₩20,097 | ₩20,097 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,311 | ₩20,671 | ₩20,084 | ₩20,311 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,484 | ₩20,778 | ₩20,277 | ₩20,311 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,471 | ₩21,325 | ₩20,111 | ₩20,418 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,278 | ₩21,278 | ₩20,458 | ₩20,471 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,498 | ₩21,071 | ₩20,498 | ₩20,511 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,644 | ₩21,007 | ₩20,391 | ₩20,618 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,005 | ₩21,845 | ₩20,271 | ₩20,471 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,524 | ₩21,405 | ₩20,071 | ₩20,845 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,324 | ₩20,751 | ₩20,111 | ₩20,751 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,671 | ₩21,085 | ₩20,478 | ₩20,498 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,658 | ₩21,765 | ₩20,578 | ₩20,791 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,284 | ₩21,645 | ₩20,284 | ₩20,738 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,231 | ₩20,698 | ₩20,111 | ₩20,217 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,351 | ₩21,018 | ₩20,164 | ₩20,471 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,738 | ₩20,973 | ₩20,418 | ₩20,831 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,709 | ₩21,952 | ₩20,845 | ₩20,885 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,258 | ₩21,747 | ₩20,931 | ₩21,138 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,938 | ₩21,245 | ₩20,778 | ₩21,152 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,911 | ₩21,205 | ₩20,711 | ₩21,031 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,111 | ₩21,258 | ₩20,731 | ₩21,218 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,898 | ₩21,178 | ₩20,838 | ₩21,165 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,312 | ₩21,398 | ₩20,698 | ₩21,192 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,312 | ₩21,692 | ₩21,085 | ₩21,232 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,005 | ₩21,656 | ₩21,005 | ₩21,365 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,005 | ₩22,286 | ₩20,671 | ₩20,871 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,058 | ₩21,178 | ₩20,951 | ₩21,045 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,152 | ₩21,552 | ₩21,018 | ₩21,152 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩20,978 | ₩21,131 | ₩20,925 | ₩21,018 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,125 | ₩21,579 | ₩20,631 | ₩21,018 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,138 | ₩21,352 | ₩20,724 | ₩21,232 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,352 | ₩21,352 | ₩20,631 | ₩20,671 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,232 | ₩21,232 | ₩20,871 | ₩21,045 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,405 | ₩21,592 | ₩21,138 | ₩21,472 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,098 | ₩21,525 | ₩20,484 | ₩21,405 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,285 | ₩21,539 | ₩20,965 | ₩20,965 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,765 | ₩21,765 | ₩21,031 | ₩21,152 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,205 | ₩22,006 | ₩21,005 | ₩21,792 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,646 | ₩21,138 | ₩20,646 | ₩21,138 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,192 | ₩21,418 | ₩21,018 | ₩21,031 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,111 | ₩21,425 | ₩20,638 | ₩21,138 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,272 | ₩21,352 | ₩20,831 | ₩20,998 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,232 | ₩21,352 | ₩20,865 | ₩21,232 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,778 | ₩21,325 | ₩20,751 | ₩20,991 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩20,978 | ₩21,325 | ₩20,751 | ₩20,778 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,644 | ₩20,871 | ₩20,391 | ₩20,791 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,831 | ₩20,871 | ₩20,751 | ₩20,765 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,845 | ₩20,986 | ₩20,536 | ₩20,631 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,498 | ₩21,005 | ₩20,444 | ₩20,684 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,487 | ₩20,351 | ₩19,487 | ₩20,297 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,644 | ₩20,164 | ₩19,644 | ₩20,071 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,283 | ₩20,137 | ₩19,176 | ₩19,844 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,417 | ₩19,470 | ₩19,303 | ₩19,457 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,003 | ₩19,323 | ₩19,003 | ₩19,163 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,563 | ₩19,403 | ₩18,523 | ₩19,330 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,910 | ₩18,923 | ₩18,616 | ₩18,636 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,536 | ₩18,856 | ₩18,536 | ₩18,656 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,856 | ₩18,856 | ₩18,629 | ₩18,763 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,803 | ₩18,816 | ₩18,616 | ₩18,736 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,549 | ₩18,683 | ₩18,549 | ₩18,643 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,816 | ₩18,816 | ₩18,202 | ₩18,589 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,362 | ₩18,683 | ₩18,362 | ₩18,669 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,683 | ₩18,724 | ₩18,089 | ₩18,362 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,716 | ₩18,716 | ₩18,583 | ₩18,683 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,122 | ₩18,723 | ₩18,122 | ₩18,696 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,469 | ₩18,587 | ₩18,309 | ₩18,416 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,496 | ₩18,683 | ₩18,282 | ₩18,589 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,056 | ₩18,483 | ₩17,882 | ₩18,309 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,089 | ₩18,282 | ₩17,962 | ₩18,256 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,695 | ₩18,280 | ₩17,482 | ₩17,842 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,148 | ₩17,355 | ₩17,095 | ₩17,095 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,388 | ₩17,442 | ₩17,081 | ₩17,241 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,215 | ₩17,261 | ₩17,083 | ₩17,215 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,408 | ₩17,408 | ₩17,135 | ₩17,188 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,041 | ₩17,415 | ₩17,041 | ₩17,188 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,081 | ₩17,368 | ₩17,041 | ₩17,215 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,188 | ₩17,488 | ₩17,188 | ₩17,188 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,442 | ₩17,468 | ₩17,302 | ₩17,375 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,415 | ₩17,610 | ₩17,215 | ₩17,522 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,482 | ₩17,538 | ₩17,288 | ₩17,295 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,362 | ₩17,669 | ₩17,295 | ₩17,669 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,388 | ₩17,508 | ₩17,041 | ₩17,415 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,161 | ₩17,415 | ₩17,161 | ₩17,415 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,188 | ₩17,282 | ₩17,108 | ₩17,175 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,368 | ₩17,508 | ₩17,161 | ₩17,268 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,362 | ₩17,402 | ₩17,295 | ₩17,375 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,215 | ₩17,628 | ₩17,028 | ₩17,295 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,095 | ₩17,335 | ₩16,995 | ₩17,322 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,108 | ₩17,188 | ₩17,028 | ₩17,108 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,055 | ₩17,228 | ₩16,895 | ₩17,228 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,348 | ₩17,348 | ₩16,919 | ₩17,201 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,775 | ₩18,176 | ₩17,442 | ₩17,535 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,201 | ₩18,035 | ₩17,148 | ₩17,882 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,881 | ₩17,035 | ₩16,881 | ₩16,961 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,935 | ₩16,975 | ₩16,734 | ₩16,895 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,801 | ₩17,188 | ₩16,574 | ₩17,108 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,682 | ₩17,682 | ₩16,668 | ₩16,908 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,362 | ₩17,495 | ₩17,068 | ₩17,201 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,814 | ₩17,375 | ₩16,814 | ₩17,255 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,041 | ₩17,855 | ₩16,654 | ₩16,654 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,922 | ₩17,922 | ₩17,161 | ₩17,228 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,855 | ₩17,855 | ₩17,221 | ₩17,282 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,815 | ₩18,049 | ₩17,388 | ₩17,468 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,829 | ₩17,882 | ₩16,594 | ₩17,575 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,402 | ₩18,216 | ₩17,402 | ₩17,522 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,515 | ₩17,515 | ₩17,188 | ₩17,375 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,622 | ₩17,622 | ₩17,161 | ₩17,295 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,749 | ₩17,755 | ₩17,548 | ₩17,548 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,572 | ₩17,989 | ₩17,522 | ₩17,575 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,322 | ₩17,669 | ₩17,215 | ₩17,655 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,148 | ₩17,268 | ₩16,988 | ₩17,215 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,708 | ₩17,370 | ₩16,708 | ₩17,348 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,081 | ₩17,442 | ₩16,814 | ₩16,881 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,201 | ₩17,332 | ₩16,721 | ₩17,235 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,575 | ₩17,689 | ₩17,415 | ₩17,482 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,455 | ₩17,949 | ₩17,455 | ₩17,762 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,710 | ₩17,762 | ₩17,495 | ₩17,655 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,695 | ₩18,176 | ₩17,695 | ₩17,735 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,655 | ₩18,416 | ₩17,655 | ₩17,762 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,116 | ₩18,220 | ₩17,722 | ₩17,722 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,176 | ₩18,176 | ₩17,882 | ₩17,975 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,176 | ₩18,176 | ₩17,815 | ₩17,962 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,042 | ₩18,056 | ₩17,535 | ₩17,682 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,822 | ₩18,242 | ₩17,822 | ₩17,949 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,855 | ₩18,097 | ₩17,855 | ₩17,949 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,722 | ₩17,882 | ₩17,682 | ₩17,869 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,348 | ₩18,056 | ₩17,348 | ₩17,895 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,802 | ₩18,182 | ₩17,628 | ₩17,962 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,861 | ₩18,122 | ₩17,482 | ₩17,762 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,129 | ₩18,129 | ₩17,402 | ₩17,695 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,749 | ₩17,802 | ₩17,615 | ₩17,709 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,482 | ₩18,549 | ₩17,482 | ₩17,789 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,842 | ₩18,035 | ₩17,842 | ₩17,882 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,456 | ₩18,456 | ₩18,096 | ₩18,109 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,815 | ₩18,469 | ₩17,815 | ₩18,389 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,815 | ₩18,256 | ₩17,762 | ₩18,256 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,855 | ₩18,109 | ₩17,762 | ₩18,109 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,722 | ₩18,509 | ₩17,722 | ₩18,029 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,895 | ₩18,362 | ₩17,575 | ₩18,176 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,749 | ₩18,197 | ₩17,749 | ₩17,935 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,442 | ₩18,002 | ₩17,442 | ₩18,002 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,495 | ₩17,628 | ₩17,495 | ₩17,628 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,588 | ₩17,588 | ₩17,508 | ₩17,562 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,749 | ₩17,749 | ₩17,682 | ₩17,682 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,715 | ₩17,882 | ₩17,562 | ₩17,882 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,348 | ₩17,815 | ₩17,348 | ₩17,669 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,535 | ₩17,691 | ₩17,375 | ₩17,482 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,709 | ₩17,762 | ₩17,695 | ₩17,749 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,762 | ₩18,029 | ₩17,709 | ₩17,762 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,815 | ₩17,922 | ₩17,749 | ₩17,749 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,252 | ₩18,252 | ₩17,749 | ₩17,749 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,709 | ₩18,274 | ₩17,695 | ₩17,762 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,815 | ₩18,162 | ₩17,628 | ₩17,749 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,182 | ₩18,182 | ₩17,815 | ₩17,829 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,855 | ₩17,895 | ₩17,682 | ₩17,869 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,882 | ₩17,895 | ₩17,615 | ₩17,882 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,628 | ₩17,949 | ₩17,628 | ₩17,949 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,535 | ₩18,080 | ₩17,535 | ₩17,709 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,775 | ₩17,789 | ₩17,362 | ₩17,749 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,869 | ₩18,222 | ₩17,695 | ₩17,829 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,229 | ₩18,229 | ₩17,829 | ₩17,949 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,142 | ₩18,142 | ₩17,941 | ₩18,056 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,850 | ₩18,850 | ₩17,869 | ₩18,056 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,253 | ₩18,569 | ₩18,056 | ₩18,069 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,629 | ₩18,908 | ₩18,176 | ₩18,509 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,537 | ₩19,537 | ₩18,576 | ₩18,576 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,303 | ₩19,617 | ₩19,016 | ₩19,604 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,310 | ₩19,310 | ₩18,569 | ₩19,056 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,139 | ₩19,596 | ₩19,139 | ₩19,363 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,629 | ₩19,257 | ₩18,629 | ₩19,190 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,683 | ₩18,683 | ₩17,762 | ₩18,523 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,736 | ₩18,736 | ₩18,069 | ₩18,443 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,042 | ₩18,789 | ₩18,042 | ₩18,576 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,829 | ₩18,349 | ₩17,815 | ₩18,109 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,675 | ₩17,935 | ₩17,615 | ₩17,762 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,348 | ₩17,709 | ₩17,348 | ₩17,695 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,962 | ₩17,962 | ₩17,508 | ₩17,615 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,709 | ₩17,882 | ₩17,628 | ₩17,682 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,709 | ₩17,805 | ₩17,548 | ₩17,548 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,508 | ₩18,015 | ₩16,508 | ₩17,775 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,149 | ₩18,149 | ₩18,015 | ₩18,122 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,909 | ₩18,189 | ₩17,909 | ₩18,069 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,002 | ₩18,149 | ₩18,002 | ₩18,042 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,962 | ₩18,269 | ₩17,882 | ₩17,949 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,749 | ₩18,282 | ₩17,749 | ₩18,269 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,895 | ₩17,955 | ₩17,789 | ₩17,842 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,105 | ₩18,105 | ₩17,882 | ₩17,949 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,802 | ₩18,082 | ₩17,802 | ₩18,082 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,369 | ₩18,456 | ₩18,146 | ₩18,189 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,682 | ₩18,256 | ₩17,682 | ₩18,256 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,588 | ₩18,002 | ₩17,575 | ₩17,909 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,789 | ₩17,802 | ₩17,682 | ₩17,762 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,563 | ₩17,882 | ₩17,562 | ₩17,882 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,682 | ₩17,949 | ₩17,455 | ₩17,468 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,655 | ₩17,669 | ₩17,415 | ₩17,615 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,669 | ₩17,695 | ₩17,562 | ₩17,669 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,722 | ₩17,802 | ₩17,562 | ₩17,802 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,495 | ₩17,642 | ₩17,495 | ₩17,548 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,805 | ₩17,805 | ₩17,562 | ₩17,695 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,695 | ₩17,730 | ₩17,455 | ₩17,615 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,695 | ₩17,895 | ₩17,628 | ₩17,802 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,809 | ₩17,809 | ₩17,575 | ₩17,628 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,895 | ₩18,034 | ₩17,562 | ₩17,602 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,122 | ₩18,149 | ₩17,962 | ₩17,975 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,082 | ₩18,413 | ₩18,082 | ₩18,216 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩17,975 | ₩18,122 | ₩17,975 | ₩18,082 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,258 | ₩18,258 | ₩18,042 | ₩18,229 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,316 | ₩18,316 | ₩18,069 | ₩18,069 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,009 | ₩18,082 | ₩17,949 | ₩18,069 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,082 | ₩18,402 | ₩17,949 | ₩18,015 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,082 | ₩18,349 | ₩18,029 | ₩18,082 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,149 | ₩18,242 | ₩18,015 | ₩18,029 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,575 | ₩18,042 | ₩17,575 | ₩18,015 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,375 | ₩18,002 | ₩17,375 | ₩18,002 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,562 | ₩17,562 | ₩17,335 | ₩17,335 | -1.29% | 6.5천 |
|---|