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 | ₩19,732 | ₩19,799 | ₩19,719 | ₩19,759 | +0.14% | 2만 |
| 2026.10.08 | ₩19,926 | ₩20,159 | ₩19,852 | ₩19,892 | -0.17% | 1.3만 |
| 2026.10.07 | ₩20,003 | ₩20,013 | ₩19,585 | ₩19,692 | -1.56% | 2.9만 |
| 2026.10.06 | ₩19,825 | ₩20,053 | ₩19,732 | ₩19,732 | -0.47% | 1.4만 |
| 2026.10.05 | ₩19,919 | ₩21,055 | ₩19,919 | ₩19,986 | +0.34% | 3.8만 |
| 2026.10.02 | ₩20,106 | ₩20,273 | ₩20,026 | ₩20,026 | -0.40% | 2.1만 |
| 2026.10.01 | ₩20,013 | ₩20,159 | ₩19,732 | ₩20,026 | +0.07% | 2.4만 |
| 2026.09.30 | ₩19,872 | ₩20,547 | ₩19,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,932 |
| +0.30% |
| 3.1만 |
| 2026.09.29 | ₩19,799 | ₩20,220 | ₩19,799 | ₩19,906 | +0.54% | 2.3만 |
|---|
| 2026.09.28 | ₩20,026 | ₩20,119 | ₩19,705 | ₩19,919 | -0.53% | 3.1만 |
|---|
| 2026.09.25 | ₩19,518 | ₩20,053 | ₩19,518 | ₩19,772 | +1.30% | 4.7만 |
|---|
| 2026.09.24 | ₩19,785 | ₩20,514 | ₩19,558 | ₩19,679 | -0.54% | 3.9만 |
|---|
| 2026.09.23 | ₩19,892 | ₩20,934 | ₩19,572 | ₩19,719 | -0.87% | 3.7만 |
|---|
| 2026.09.22 | ₩20,079 | ₩20,747 | ₩19,919 | ₩19,999 | -0.40% | 3.7만 |
|---|
| 2026.09.21 | ₩19,959 | ₩20,794 | ₩19,812 | ₩19,999 | +0.20% | 3.4만 |
|---|
| 2026.09.18 | ₩20,053 | ₩20,694 | ₩19,785 | ₩19,972 | -0.40% | 9.5만 |
|---|
| 2026.09.17 | ₩20,360 | ₩20,387 | ₩20,053 | ₩20,053 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩20,213 | ₩20,701 | ₩20,106 | ₩20,293 | +0.40% | 2.8만 |
|---|
| 2026.09.15 | ₩20,373 | ₩20,440 | ₩20,266 | ₩20,440 | +0.33% | 1.7만 |
|---|
| 2026.09.14 | ₩20,159 | ₩20,480 | ₩20,053 | ₩20,200 | +0.20% | 3만 |
|---|
| 2026.09.11 | ₩20,306 | ₩20,660 | ₩20,106 | ₩20,106 | -0.99% | 3.3만 |
|---|
| 2026.09.10 | ₩20,079 | ₩20,707 | ₩19,932 | ₩20,133 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩20,240 | ₩20,600 | ₩20,173 | ₩20,253 | +0.07% | 2.8만 |
|---|
| 2026.09.08 | ₩20,213 | ₩20,447 | ₩20,079 | ₩20,119 | -0.46% | 12.4만 |
|---|
| 2026.09.04 | ₩20,293 | ₩20,694 | ₩20,066 | ₩20,387 | +0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩20,547 | ₩20,640 | ₩20,306 | ₩20,480 | -0.33% | 1.9만 |
|---|
| 2026.09.02 | ₩20,627 | ₩20,681 | ₩20,106 | ₩20,493 | -0.65% | 2.8만 |
|---|
| 2026.09.01 | ₩20,627 | ₩20,627 | ₩19,819 | ₩20,053 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩20,053 | ₩20,253 | ₩19,839 | ₩20,039 | -0.07% | 3만 |
|---|
| 2026.08.28 | ₩20,638 | ₩20,638 | ₩20,306 | ₩20,320 | -1.54% | 6.7천 |
|---|
| 2026.08.27 | ₩20,627 | ₩20,627 | ₩20,330 | ₩20,373 | -1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,761 | ₩20,761 | ₩20,173 | ₩20,427 | -1.61% | 1.2만 |
|---|
| 2026.08.25 | ₩20,440 | ₩20,814 | ₩20,186 | ₩20,493 | +0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩20,747 | ₩20,747 | ₩20,200 | ₩20,200 | -2.64% | 9.1천 |
|---|
| 2026.08.21 | ₩20,507 | ₩20,527 | ₩20,119 | ₩20,427 | -0.39% | 1.4만 |
|---|
| 2026.08.20 | ₩20,053 | ₩21,608 | ₩20,053 | ₩20,420 | +1.83% | 1.1만 |
|---|
| 2026.08.19 | ₩20,280 | ₩20,420 | ₩20,119 | ₩20,119 | -0.79% | 3.5만 |
|---|
| 2026.08.18 | ₩20,333 | ₩20,694 | ₩20,106 | ₩20,333 | 0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩20,507 | ₩20,801 | ₩20,300 | ₩20,333 | -0.85% | 1.7만 |
|---|
| 2026.08.14 | ₩20,493 | ₩21,348 | ₩20,133 | ₩20,440 | -0.26% | 1만 |
|---|
| 2026.08.13 | ₩21,302 | ₩21,302 | ₩20,480 | ₩20,493 | -3.79% | 2.2만 |
|---|
| 2026.08.12 | ₩20,520 | ₩21,095 | ₩20,520 | ₩20,534 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩20,667 | ₩21,031 | ₩20,413 | ₩20,640 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩21,028 | ₩21,870 | ₩20,293 | ₩20,493 | -2.54% | 3.6만 |
|---|
| 2026.08.07 | ₩20,547 | ₩21,429 | ₩20,093 | ₩20,868 | +1.56% | 3.9만 |
|---|
| 2026.08.06 | ₩20,347 | ₩20,774 | ₩20,133 | ₩20,774 | +2.10% | 7.3천 |
|---|
| 2026.08.05 | ₩20,694 | ₩21,108 | ₩20,500 | ₩20,520 | -0.84% | 1.1만 |
|---|
| 2026.08.04 | ₩20,681 | ₩21,789 | ₩20,600 | ₩20,814 | +0.65% | 4.6만 |
|---|
| 2026.08.03 | ₩20,306 | ₩21,669 | ₩20,306 | ₩20,761 | +2.24% | 2.6만 |
|---|
| 2026.07.31 | ₩20,253 | ₩20,721 | ₩20,133 | ₩20,240 | -0.07% | 1.9만 |
|---|
| 2026.07.30 | ₩20,373 | ₩21,041 | ₩20,186 | ₩20,493 | +0.59% | 2.5만 |
|---|
| 2026.07.29 | ₩20,761 | ₩20,996 | ₩20,440 | ₩20,854 | +0.45% | 3.4만 |
|---|
| 2026.07.28 | ₩21,733 | ₩21,976 | ₩20,868 | ₩20,908 | -3.80% | 3.1만 |
|---|
| 2026.07.27 | ₩21,282 | ₩21,771 | ₩20,954 | ₩21,161 | -0.56% | 2.1만 |
|---|
| 2026.07.24 | ₩20,961 | ₩21,268 | ₩20,801 | ₩21,175 | +1.02% | 1만 |
|---|
| 2026.07.23 | ₩20,934 | ₩21,228 | ₩20,734 | ₩21,055 | +0.57% | 4.6만 |
|---|
| 2026.07.22 | ₩21,135 | ₩21,282 | ₩20,754 | ₩21,242 | +0.51% | 2.5만 |
|---|
| 2026.07.21 | ₩20,921 | ₩21,202 | ₩20,861 | ₩21,188 | +1.28% | 1.7만 |
|---|
| 2026.07.20 | ₩21,335 | ₩21,422 | ₩20,721 | ₩21,215 | -0.56% | 1.6만 |
|---|
| 2026.07.17 | ₩21,335 | ₩21,716 | ₩21,108 | ₩21,255 | -0.38% | 2만 |
|---|
| 2026.07.16 | ₩21,028 | ₩21,680 | ₩21,028 | ₩21,389 | +1.72% | 7.6천 |
|---|
| 2026.07.15 | ₩21,028 | ₩22,310 | ₩20,694 | ₩20,894 | -0.64% | 2만 |
|---|
| 2026.07.14 | ₩21,081 | ₩21,202 | ₩20,974 | ₩21,068 | -0.06% | 8.5천 |
|---|
| 2026.07.13 | ₩21,175 | ₩21,576 | ₩21,041 | ₩21,175 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩21,001 | ₩21,155 | ₩20,948 | ₩21,041 | +0.19% | 1.1만 |
|---|
| 2026.07.09 | ₩21,148 | ₩21,602 | ₩20,654 | ₩21,041 | -0.51% | 1.6만 |
|---|
| 2026.07.08 | ₩21,161 | ₩21,375 | ₩20,747 | ₩21,255 | +0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩21,375 | ₩21,375 | ₩20,654 | ₩20,694 | -3.19% | 1.4만 |
|---|
| 2026.07.06 | ₩21,255 | ₩21,255 | ₩20,894 | ₩21,068 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩21,429 | ₩21,616 | ₩21,161 | ₩21,495 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,121 | ₩21,549 | ₩20,507 | ₩21,429 | +1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩21,308 | ₩21,562 | ₩20,988 | ₩20,988 | -1.50% | 3.3만 |
|---|
| 2026.06.29 | ₩21,789 | ₩21,789 | ₩21,055 | ₩21,175 | -2.82% | 4.1만 |
|---|
| 2026.06.26 | ₩21,228 | ₩22,030 | ₩21,028 | ₩21,816 | +2.77% | 23.6만 |
|---|
| 2026.06.25 | ₩20,668 | ₩21,161 | ₩20,668 | ₩21,161 | +2.39% | 7.6천 |
|---|
| 2026.06.24 | ₩21,215 | ₩21,442 | ₩21,041 | ₩21,055 | -0.76% | 1.4만 |
|---|
| 2026.06.23 | ₩21,135 | ₩21,449 | ₩20,660 | ₩21,161 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩21,295 | ₩21,375 | ₩20,854 | ₩21,021 | -1.29% | 1.5만 |
|---|
| 2026.06.18 | ₩21,255 | ₩21,375 | ₩20,888 | ₩21,255 | 0.00% | 6.4만 |
|---|
| 2026.06.17 | ₩20,801 | ₩21,348 | ₩20,774 | ₩21,014 | +1.03% | 6.5만 |
|---|
| 2026.06.16 | ₩21,001 | ₩21,348 | ₩20,774 | ₩20,801 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩20,667 | ₩20,894 | ₩20,413 | ₩20,814 | +0.71% | 3.4만 |
|---|
| 2026.06.12 | ₩20,854 | ₩20,894 | ₩20,774 | ₩20,787 | -0.32% | 1.2만 |
|---|
| 2026.06.11 | ₩20,868 | ₩21,009 | ₩20,559 | ₩20,654 | -1.02% | 1.1만 |
|---|
| 2026.06.10 | ₩20,520 | ₩21,028 | ₩20,467 | ₩20,707 | +0.91% | 1.8만 |
|---|
| 2026.06.09 | ₩19,509 | ₩20,373 | ₩19,509 | ₩20,320 | +4.16% | 1.4만 |
|---|
| 2026.06.08 | ₩19,665 | ₩20,186 | ₩19,665 | ₩20,093 | +2.17% | 6.6천 |
|---|
| 2026.06.05 | ₩19,304 | ₩20,159 | ₩19,198 | ₩19,866 | +2.91% | 2.1만 |
|---|
| 2026.06.04 | ₩19,438 | ₩19,492 | ₩19,325 | ₩19,478 | +0.21% | 7.3천 |
|---|
| 2026.06.03 | ₩19,024 | ₩19,345 | ₩19,024 | ₩19,184 | +0.84% | 1.6만 |
|---|
| 2026.06.02 | ₩18,583 | ₩19,425 | ₩18,543 | ₩19,351 | +4.13% | 3.6만 |
|---|
| 2026.06.01 | ₩18,930 | ₩18,944 | ₩18,637 | ₩18,657 | -1.45% | 5.6만 |
|---|
| 2026.05.29 | ₩18,556 | ₩18,877 | ₩18,556 | ₩18,677 | +0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩18,877 | ₩18,877 | ₩18,650 | ₩18,783 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩18,824 | ₩18,837 | ₩18,637 | ₩18,757 | -0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩18,570 | ₩18,703 | ₩18,570 | ₩18,663 | +0.50% | 1.3만 |
|---|
| 2026.05.22 | ₩18,837 | ₩18,837 | ₩18,222 | ₩18,610 | -1.21% | 1.4만 |
|---|
| 2026.05.21 | ₩18,383 | ₩18,703 | ₩18,383 | ₩18,690 | +1.67% | 1.8만 |
|---|
| 2026.05.20 | ₩18,703 | ₩18,745 | ₩18,109 | ₩18,383 | -1.71% | 3.6만 |
|---|
| 2026.05.19 | ₩18,737 | ₩18,737 | ₩18,603 | ₩18,703 | -0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩18,142 | ₩18,743 | ₩18,142 | ₩18,717 | +3.17% | 1.5만 |
|---|
| 2026.05.15 | ₩18,490 | ₩18,607 | ₩18,329 | ₩18,436 | -0.29% | 7.6천 |
|---|
| 2026.05.14 | ₩18,516 | ₩18,703 | ₩18,303 | ₩18,610 | +0.51% | 1.4만 |
|---|
| 2026.05.13 | ₩18,075 | ₩18,503 | ₩17,902 | ₩18,329 | +1.40% | 1.8만 |
|---|
| 2026.05.12 | ₩18,109 | ₩18,303 | ₩17,982 | ₩18,276 | +0.92% | 3만 |
|---|
| 2026.05.11 | ₩17,715 | ₩18,300 | ₩17,501 | ₩17,862 | +0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩17,167 | ₩17,374 | ₩17,114 | ₩17,114 | -0.31% | 2.4만 |
|---|
| 2026.05.07 | ₩17,407 | ₩17,461 | ₩17,100 | ₩17,260 | -0.84% | 1.3만 |
|---|
| 2026.05.06 | ₩17,234 | ₩17,281 | ₩17,101 | ₩17,234 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩17,427 | ₩17,427 | ₩17,154 | ₩17,207 | -1.26% | 1.2만 |
|---|
| 2026.05.04 | ₩17,060 | ₩17,434 | ₩17,060 | ₩17,207 | +0.86% | 1.1만 |
|---|
| 2026.05.01 | ₩17,100 | ₩17,387 | ₩17,060 | ₩17,234 | +0.78% | 4.6천 |
|---|
| 2026.04.30 | ₩17,207 | ₩17,508 | ₩17,207 | ₩17,207 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩17,461 | ₩17,488 | ₩17,321 | ₩17,394 | -0.38% | 6.5천 |
|---|
| 2026.04.28 | ₩17,434 | ₩17,629 | ₩17,234 | ₩17,541 | +0.61% | 1.3만 |
|---|
| 2026.04.27 | ₩17,501 | ₩17,557 | ₩17,307 | ₩17,314 | -1.07% | 1.5만 |
|---|
| 2026.04.24 | ₩17,381 | ₩17,688 | ₩17,314 | ₩17,688 | +1.77% | 1.7만 |
|---|
| 2026.04.23 | ₩17,407 | ₩17,528 | ₩17,060 | ₩17,434 | +0.15% | 6.2천 |
|---|
| 2026.04.22 | ₩17,180 | ₩17,434 | ₩17,180 | ₩17,434 | +1.48% | 7.1천 |
|---|
| 2026.04.21 | ₩17,207 | ₩17,301 | ₩17,127 | ₩17,194 | -0.08% | 7.7천 |
|---|
| 2026.04.20 | ₩17,387 | ₩17,528 | ₩17,180 | ₩17,287 | -0.58% | 5.9천 |
|---|
| 2026.04.17 | ₩17,381 | ₩17,421 | ₩17,314 | ₩17,394 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩17,234 | ₩17,648 | ₩17,047 | ₩17,314 | +0.47% | 6.6천 |
|---|
| 2026.04.15 | ₩17,114 | ₩17,354 | ₩17,013 | ₩17,341 | +1.33% | 7.9천 |
|---|
| 2026.04.14 | ₩17,127 | ₩17,207 | ₩17,047 | ₩17,127 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩17,073 | ₩17,247 | ₩16,913 | ₩17,247 | +1.02% | 9.1천 |
|---|
| 2026.04.10 | ₩17,367 | ₩17,367 | ₩16,937 | ₩17,220 | -0.85% | 6.7천 |
|---|
| 2026.04.09 | ₩17,795 | ₩18,196 | ₩17,461 | ₩17,554 | -1.35% | 2만 |
|---|
| 2026.04.08 | ₩17,220 | ₩18,055 | ₩17,167 | ₩17,902 | +3.96% | 1.8만 |
|---|
| 2026.04.07 | ₩16,900 | ₩17,053 | ₩16,900 | ₩16,980 | +0.47% | 1.7만 |
|---|
| 2026.04.06 | ₩16,953 | ₩16,993 | ₩16,753 | ₩16,913 | -0.24% | 1.1만 |
|---|
| 2026.04.02 | ₩16,820 | ₩17,207 | ₩16,592 | ₩17,127 | +1.83% | 1.1만 |
|---|
| 2026.04.01 | ₩17,701 | ₩17,701 | ₩16,686 | ₩16,926 | -4.38% | 3.6만 |
|---|
| 2026.03.31 | ₩17,381 | ₩17,514 | ₩17,087 | ₩17,220 | -0.92% | 1.2만 |
|---|
| 2026.03.30 | ₩16,833 | ₩17,394 | ₩16,833 | ₩17,274 | +2.62% | 1.8만 |
|---|
| 2026.03.27 | ₩17,060 | ₩17,875 | ₩16,673 | ₩16,673 | -2.27% | 6.3만 |
|---|
| 2026.03.26 | ₩17,942 | ₩17,942 | ₩17,180 | ₩17,247 | -3.87% | 1.1만 |
|---|
| 2026.03.25 | ₩17,875 | ₩17,875 | ₩17,240 | ₩17,301 | -3.21% | 1.5만 |
|---|
| 2026.03.24 | ₩17,835 | ₩18,069 | ₩17,407 | ₩17,488 | -1.95% | 1.6만 |
|---|
| 2026.03.23 | ₩17,848 | ₩17,902 | ₩16,613 | ₩17,594 | -1.42% | 3.4만 |
|---|
| 2026.03.20 | ₩17,421 | ₩18,236 | ₩17,421 | ₩17,541 | +0.69% | 8.8만 |
|---|
| 2026.03.19 | ₩17,534 | ₩17,534 | ₩17,207 | ₩17,394 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩17,641 | ₩17,641 | ₩17,180 | ₩17,314 | -1.86% | 2.9만 |
|---|
| 2026.03.17 | ₩17,768 | ₩17,775 | ₩17,568 | ₩17,568 | -1.13% | 2.5만 |
|---|
| 2026.03.16 | ₩17,592 | ₩18,009 | ₩17,541 | ₩17,594 | +0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩17,341 | ₩17,688 | ₩17,234 | ₩17,675 | +1.93% | 2.2만 |
|---|
| 2026.03.12 | ₩17,167 | ₩17,287 | ₩17,007 | ₩17,234 | +0.39% | 3.4만 |
|---|
| 2026.03.11 | ₩16,726 | ₩17,389 | ₩16,726 | ₩17,367 | +3.83% | 2만 |
|---|
| 2026.03.10 | ₩17,100 | ₩17,461 | ₩16,833 | ₩16,900 | -1.17% | 4.9만 |
|---|
| 2026.03.09 | ₩17,220 | ₩17,351 | ₩16,739 | ₩17,254 | +0.19% | 1.2만 |
|---|
| 2026.03.06 | ₩17,594 | ₩17,708 | ₩17,434 | ₩17,501 | -0.53% | 2.2만 |
|---|
| 2026.03.05 | ₩17,474 | ₩17,969 | ₩17,474 | ₩17,781 | +1.76% | 2.4만 |
|---|
| 2026.03.04 | ₩17,729 | ₩17,781 | ₩17,514 | ₩17,675 | -0.31% | 1.1만 |
|---|
| 2026.03.03 | ₩17,715 | ₩18,196 | ₩17,715 | ₩17,755 | +0.23% | 9.8천 |
|---|
| 2026.03.02 | ₩17,675 | ₩18,436 | ₩17,675 | ₩17,781 | +0.60% | 9.8천 |
|---|
| 2026.02.27 | ₩18,136 | ₩18,240 | ₩17,741 | ₩17,741 | -2.17% | 8.4천 |
|---|
| 2026.02.26 | ₩18,196 | ₩18,196 | ₩17,902 | ₩17,995 | -1.10% | 2.6만 |
|---|
| 2026.02.25 | ₩18,196 | ₩18,196 | ₩17,835 | ₩17,982 | -1.17% | 5.2천 |
|---|
| 2026.02.24 | ₩18,062 | ₩18,075 | ₩17,554 | ₩17,701 | -2.00% | 4.1만 |
|---|
| 2026.02.23 | ₩17,842 | ₩18,262 | ₩17,842 | ₩17,969 | +0.71% | 4만 |
|---|
| 2026.02.20 | ₩17,875 | ₩18,117 | ₩17,875 | ₩17,969 | +0.52% | 7.5천 |
|---|
| 2026.02.19 | ₩17,741 | ₩17,902 | ₩17,701 | ₩17,888 | +0.83% | 7.2천 |
|---|
| 2026.02.18 | ₩17,367 | ₩18,075 | ₩17,367 | ₩17,915 | +3.15% | 4.6천 |
|---|
| 2026.02.17 | ₩17,822 | ₩18,202 | ₩17,648 | ₩17,982 | +0.90% | 1.3만 |
|---|
| 2026.02.13 | ₩17,880 | ₩18,142 | ₩17,501 | ₩17,781 | -0.55% | 1.4만 |
|---|
| 2026.02.12 | ₩18,149 | ₩18,149 | ₩17,421 | ₩17,715 | -2.39% | 7.6천 |
|---|
| 2026.02.11 | ₩17,768 | ₩17,822 | ₩17,635 | ₩17,728 | -0.23% | 6.2천 |
|---|
| 2026.02.10 | ₩17,501 | ₩18,570 | ₩17,501 | ₩17,808 | +1.76% | 9.7천 |
|---|
| 2026.02.09 | ₩17,862 | ₩18,055 | ₩17,862 | ₩17,902 | +0.22% | 4.7천 |
|---|
| 2026.02.06 | ₩18,476 | ₩18,476 | ₩18,115 | ₩18,129 | -1.88% | 1만 |
|---|
| 2026.02.05 | ₩17,835 | ₩18,490 | ₩17,835 | ₩18,409 | +3.22% | 8.2천 |
|---|
| 2026.02.04 | ₩17,835 | ₩18,276 | ₩17,781 | ₩18,276 | +2.47% | 7.3천 |
|---|
| 2026.02.03 | ₩17,875 | ₩18,129 | ₩17,781 | ₩18,129 | +1.42% | 4.8천 |
|---|
| 2026.02.02 | ₩17,741 | ₩18,530 | ₩17,741 | ₩18,049 | +1.73% | 1.3만 |
|---|
| 2026.01.30 | ₩17,915 | ₩18,383 | ₩17,594 | ₩18,196 | +1.57% | 2.7만 |
|---|
| 2026.01.29 | ₩17,768 | ₩18,217 | ₩17,768 | ₩17,955 | +1.05% | 1.8만 |
|---|
| 2026.01.28 | ₩17,461 | ₩18,022 | ₩17,461 | ₩18,022 | +3.21% | 1.7만 |
|---|
| 2026.01.27 | ₩17,514 | ₩17,648 | ₩17,514 | ₩17,648 | +0.76% | 3.3천 |
|---|
| 2026.01.26 | ₩17,608 | ₩17,608 | ₩17,528 | ₩17,581 | -0.15% | 3.4천 |
|---|
| 2026.01.23 | ₩17,768 | ₩17,768 | ₩17,701 | ₩17,701 | -0.38% | 5.9천 |
|---|
| 2026.01.22 | ₩17,735 | ₩17,902 | ₩17,581 | ₩17,902 | +0.94% | 5.2천 |
|---|
| 2026.01.21 | ₩17,367 | ₩17,835 | ₩17,367 | ₩17,688 | +1.85% | 1.1만 |
|---|
| 2026.01.20 | ₩17,554 | ₩17,711 | ₩17,394 | ₩17,501 | -0.30% | 1.5만 |
|---|
| 2026.01.16 | ₩17,728 | ₩17,781 | ₩17,715 | ₩17,768 | +0.23% | 7.4천 |
|---|
| 2026.01.15 | ₩17,781 | ₩18,049 | ₩17,728 | ₩17,781 | 0.00% | 3.8천 |
|---|
| 2026.01.14 | ₩17,835 | ₩17,942 | ₩17,768 | ₩17,768 | -0.37% | 8.7천 |
|---|
| 2026.01.13 | ₩18,272 | ₩18,272 | ₩17,768 | ₩17,768 | -2.76% | 6.5천 |
|---|
| 2026.01.12 | ₩17,728 | ₩18,294 | ₩17,715 | ₩17,781 | +0.30% | 3천 |
|---|
| 2026.01.09 | ₩17,835 | ₩18,182 | ₩17,648 | ₩17,768 | -0.37% | 8천 |
|---|
| 2026.01.08 | ₩18,202 | ₩18,202 | ₩17,835 | ₩17,848 | -1.94% | 5.4천 |
|---|
| 2026.01.07 | ₩17,875 | ₩17,915 | ₩17,701 | ₩17,888 | +0.07% | 1.1만 |
|---|
| 2026.01.06 | ₩17,902 | ₩17,915 | ₩17,635 | ₩17,902 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩17,648 | ₩17,969 | ₩17,648 | ₩17,969 | +1.82% | 5.3천 |
|---|
| 2026.01.02 | ₩17,554 | ₩18,099 | ₩17,554 | ₩17,728 | +0.99% | 8.7천 |
|---|
| 2025.12.31 | ₩17,795 | ₩17,808 | ₩17,381 | ₩17,768 | -0.15% | 1.4만 |
|---|
| 2025.12.30 | ₩17,888 | ₩18,242 | ₩17,715 | ₩17,848 | -0.22% | 8.6천 |
|---|
| 2025.12.29 | ₩18,249 | ₩18,249 | ₩17,848 | ₩17,969 | -1.54% | 9.2천 |
|---|
| 2025.12.26 | ₩18,162 | ₩18,162 | ₩17,961 | ₩18,075 | -0.48% | 3.8천 |
|---|
| 2025.12.24 | ₩18,870 | ₩18,870 | ₩17,888 | ₩18,075 | -4.21% | 7.5천 |
|---|
| 2025.12.23 | ₩18,273 | ₩18,590 | ₩18,075 | ₩18,089 | -1.01% | 7.5천 |
|---|
| 2025.12.22 | ₩18,650 | ₩18,929 | ₩18,196 | ₩18,530 | -0.64% | 1만 |
|---|
| 2025.12.19 | ₩19,558 | ₩19,558 | ₩18,596 | ₩18,596 | -4.92% | 7.8만 |
|---|
| 2025.12.18 | ₩19,325 | ₩19,638 | ₩19,037 | ₩19,625 | +1.56% | 1.5만 |
|---|
| 2025.12.17 | ₩19,331 | ₩19,331 | ₩18,590 | ₩19,077 | -1.31% | 1.6만 |
|---|
| 2025.12.16 | ₩19,160 | ₩19,617 | ₩19,160 | ₩19,385 | +1.17% | 9.6천 |
|---|
| 2025.12.15 | ₩18,650 | ₩19,278 | ₩18,650 | ₩19,211 | +3.01% | 1.2만 |
|---|
| 2025.12.12 | ₩18,703 | ₩18,703 | ₩17,781 | ₩18,543 | -0.86% | 2.6만 |
|---|
| 2025.12.11 | ₩18,757 | ₩18,757 | ₩18,089 | ₩18,463 | -1.57% | 1.2만 |
|---|
| 2025.12.10 | ₩18,062 | ₩18,810 | ₩18,062 | ₩18,596 | +2.96% | 1.5만 |
|---|
| 2025.12.09 | ₩17,848 | ₩18,369 | ₩17,835 | ₩18,129 | +1.57% | 1.1만 |
|---|
| 2025.12.08 | ₩17,695 | ₩17,955 | ₩17,635 | ₩17,781 | +0.49% | 1.1만 |
|---|
| 2025.12.05 | ₩17,367 | ₩17,728 | ₩17,367 | ₩17,715 | +2.00% | 6.4천 |
|---|
| 2025.12.04 | ₩17,982 | ₩17,982 | ₩17,528 | ₩17,635 | -1.93% | 5.4천 |
|---|
| 2025.12.03 | ₩17,728 | ₩17,902 | ₩17,648 | ₩17,701 | -0.15% | 8천 |
|---|
| 2025.12.02 | ₩17,728 | ₩17,824 | ₩17,568 | ₩17,568 | -0.90% | 8.9천 |
|---|
| 2025.12.01 | ₩16,526 | ₩18,035 | ₩16,526 | ₩17,795 | +7.68% | 5.9만 |
|---|
| 2025.11.28 | ₩18,169 | ₩18,169 | ₩18,035 | ₩18,142 | -0.15% | 5.5천 |
|---|
| 2025.11.26 | ₩17,928 | ₩18,209 | ₩17,928 | ₩18,089 | +0.89% | 1.1만 |
|---|
| 2025.11.25 | ₩18,022 | ₩18,169 | ₩18,022 | ₩18,062 | +0.22% | 5.3천 |
|---|
| 2025.11.24 | ₩17,982 | ₩18,289 | ₩17,902 | ₩17,969 | -0.07% | 6.8천 |
|---|
| 2025.11.21 | ₩17,768 | ₩18,303 | ₩17,768 | ₩18,289 | +2.93% | 1.4만 |
|---|
| 2025.11.20 | ₩17,915 | ₩17,975 | ₩17,808 | ₩17,862 | -0.30% | 2.5만 |
|---|
| 2025.11.19 | ₩18,125 | ₩18,125 | ₩17,902 | ₩17,969 | -0.86% | 6천 |
|---|
| 2025.11.18 | ₩17,822 | ₩18,102 | ₩17,822 | ₩18,102 | +1.57% | 2.6천 |
|---|
| 2025.11.17 | ₩18,389 | ₩18,476 | ₩18,166 | ₩18,209 | -0.98% | 9.8천 |
|---|
| 2025.11.14 | ₩17,701 | ₩18,276 | ₩17,701 | ₩18,276 | +3.25% | 2만 |
|---|
| 2025.11.13 | ₩17,608 | ₩18,022 | ₩17,594 | ₩17,928 | +1.82% | 1.2만 |
|---|
| 2025.11.12 | ₩17,808 | ₩17,822 | ₩17,701 | ₩17,781 | -0.15% | 1.6만 |
|---|
| 2025.11.11 | ₩17,582 | ₩17,902 | ₩17,581 | ₩17,902 | +1.82% | 4.3천 |
|---|
| 2025.11.10 | ₩17,701 | ₩17,969 | ₩17,474 | ₩17,488 | -1.21% | 1.5만 |
|---|
| 2025.11.07 | ₩17,675 | ₩17,688 | ₩17,434 | ₩17,635 | -0.23% | 1.1만 |
|---|
| 2025.11.06 | ₩17,688 | ₩17,715 | ₩17,581 | ₩17,688 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,741 | ₩17,822 | ₩17,581 | ₩17,822 | +0.45% | 8.6천 |
|---|
| 2025.11.04 | ₩17,514 | ₩17,661 | ₩17,514 | ₩17,568 | +0.31% | 8천 |
|---|
| 2025.11.03 | ₩17,824 | ₩17,824 | ₩17,581 | ₩17,715 | -0.61% | 3.3천 |
|---|
| 2025.10.31 | ₩17,715 | ₩17,749 | ₩17,474 | ₩17,635 | -0.45% | 1.1만 |
|---|
| 2025.10.30 | ₩17,715 | ₩17,915 | ₩17,648 | ₩17,822 | +0.60% | 5.5천 |
|---|
| 2025.10.29 | ₩17,828 | ₩17,828 | ₩17,594 | ₩17,648 | -1.01% | 9.3천 |
|---|
| 2025.10.28 | ₩17,915 | ₩18,054 | ₩17,581 | ₩17,621 | -1.64% | 1.9만 |
|---|
| 2025.10.27 | ₩18,142 | ₩18,169 | ₩17,982 | ₩17,995 | -0.81% | 9.5천 |
|---|
| 2025.10.24 | ₩18,102 | ₩18,433 | ₩18,102 | ₩18,236 | +0.74% | 4.8천 |
|---|
| 2025.10.23 | ₩17,995 | ₩18,142 | ₩17,995 | ₩18,102 | +0.59% | 3.4천 |
|---|
| 2025.10.22 | ₩18,278 | ₩18,278 | ₩18,062 | ₩18,249 | -0.16% | 6.5천 |
|---|
| 2025.10.21 | ₩18,336 | ₩18,336 | ₩18,089 | ₩18,089 | -1.35% | 3.5천 |
|---|
| 2025.10.20 | ₩18,029 | ₩18,102 | ₩17,969 | ₩18,089 | +0.33% | 1.8만 |
|---|
| 2025.10.17 | ₩18,102 | ₩18,423 | ₩17,969 | ₩18,035 | -0.37% | 7.7천 |
|---|
| 2025.10.16 | ₩18,102 | ₩18,369 | ₩18,049 | ₩18,102 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩18,169 | ₩18,262 | ₩18,035 | ₩18,049 | -0.66% | 2.5만 |
|---|
| 2025.10.14 | ₩17,594 | ₩18,062 | ₩17,594 | ₩18,035 | +2.51% | 1.9만 |
|---|
| 2025.10.13 | ₩17,394 | ₩18,022 | ₩17,394 | ₩18,022 | +3.61% | 1.2만 |
|---|
| 2025.10.10 | ₩17,581 | ₩17,581 | ₩17,354 | ₩17,354 | -1.29% | 6.5천 |
|---|