시장 데이터를 불러오는 중
전체 종목
NAVER 과거 주가
NAVER · 035420.KS · KOSPI
주요 제품·사업: 포털 서비스 및 온라인 광고
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NAVER · 035420.KS · KOSPI
주요 제품·사업: 포털 서비스 및 온라인 광고
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩188,300 | ₩188,400 | ₩183,100 | ₩183,800 | -2.39% | 92.7만 |
| 2026.10.07 | ₩191,300 | ₩191,400 | ₩189,000 | ₩189,000 | -1.20% | 51.5만 |
| 2026.10.06 | ₩194,300 | ₩194,700 | ₩190,300 | ₩191,100 | -1.65% | 48.5만 |
| 2026.10.02 | ₩192,800 | ₩193,100 | ₩191,000 | ₩192,200 | -0.31% | 43.6만 |
| 2026.10.01 | ₩193,700 | ₩193,700 | ₩191,000 | ₩191,200 | -1.29% | 66만 |
| 2026.09.30 | ₩194,900 | ₩196,500 | ₩192,800 | ₩193,700 | -0.62% | 49.8만 |
| 2026.09.29 | ₩196,600 | ₩197,200 | ₩193,200 | ₩194,800 | -0.92% | 56.5만 |
| 2026.09.28 | ₩195,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,300 |
| ₩197,700 |
| +1.02% |
| 66만 |
| 2026.09.23 | ₩201,000 | ₩201,500 | ₩194,000 | ₩194,700 | -3.13% | 114.9만 |
|---|
| 2026.09.22 | ₩201,000 | ₩203,500 | ₩200,000 | ₩201,000 | 0.00% | 49.6만 |
|---|
| 2026.09.21 | ₩198,400 | ₩198,700 | ₩196,100 | ₩197,900 | -0.25% | 61.7만 |
|---|
| 2026.09.18 | ₩201,500 | ₩202,000 | ₩196,100 | ₩197,700 | -1.89% | 129.9만 |
|---|
| 2026.09.17 | ₩202,000 | ₩202,500 | ₩198,300 | ₩199,000 | -1.49% | 57.9만 |
|---|
| 2026.09.16 | ₩203,000 | ₩203,500 | ₩200,000 | ₩201,500 | -0.74% | 52.5만 |
|---|
| 2026.09.15 | ₩204,500 | ₩208,500 | ₩203,500 | ₩206,000 | +0.73% | 37.5만 |
|---|
| 2026.09.14 | ₩203,000 | ₩206,500 | ₩202,000 | ₩204,000 | +0.49% | 38.5만 |
|---|
| 2026.09.11 | ₩204,000 | ₩207,500 | ₩203,000 | ₩206,500 | +1.23% | 66.5만 |
|---|
| 2026.09.10 | ₩208,500 | ₩210,000 | ₩205,500 | ₩208,000 | -0.24% | 86.7만 |
|---|
| 2026.09.09 | ₩214,500 | ₩216,000 | ₩209,500 | ₩210,000 | -2.10% | 73.2만 |
|---|
| 2026.09.08 | ₩219,000 | ₩219,500 | ₩214,000 | ₩214,500 | -2.05% | 57.7만 |
|---|
| 2026.09.07 | ₩216,000 | ₩219,500 | ₩213,500 | ₩218,000 | +0.93% | 56.5만 |
|---|
| 2026.09.04 | ₩210,500 | ₩215,000 | ₩210,000 | ₩213,500 | +1.43% | 64.8만 |
|---|
| 2026.09.03 | ₩210,500 | ₩211,500 | ₩203,500 | ₩207,500 | -1.43% | 53.2만 |
|---|
| 2026.09.02 | ₩209,000 | ₩213,000 | ₩207,000 | ₩209,000 | 0.00% | 53.3만 |
|---|
| 2026.09.01 | ₩217,000 | ₩218,500 | ₩213,500 | ₩215,000 | -0.92% | 38.2만 |
|---|
| 2026.08.31 | ₩214,500 | ₩218,000 | ₩209,000 | ₩217,000 | +1.17% | 73.4만 |
|---|
| 2026.08.28 | ₩220,000 | ₩229,000 | ₩218,500 | ₩220,500 | +0.23% | 94.8만 |
|---|
| 2026.08.27 | ₩224,500 | ₩227,000 | ₩215,500 | ₩216,500 | -3.56% | 76.5만 |
|---|
| 2026.08.26 | ₩218,500 | ₩223,500 | ₩214,000 | ₩220,000 | +0.69% | 63.4만 |
|---|
| 2026.08.25 | ₩220,500 | ₩221,500 | ₩210,000 | ₩220,500 | 0.00% | 93.9만 |
|---|
| 2026.08.24 | ₩231,000 | ₩235,000 | ₩221,000 | ₩223,500 | -3.25% | 155.8만 |
|---|
| 2026.08.21 | ₩219,000 | ₩225,000 | ₩214,000 | ₩222,000 | +1.37% | 98.7만 |
|---|
| 2026.08.20 | ₩210,500 | ₩223,500 | ₩209,500 | ₩219,500 | +4.28% | 96.2만 |
|---|
| 2026.08.19 | ₩208,500 | ₩209,500 | ₩203,000 | ₩208,000 | -0.24% | 73.3만 |
|---|
| 2026.08.18 | ₩225,500 | ₩226,000 | ₩214,500 | ₩217,000 | -3.77% | 82.5만 |
|---|
| 2026.08.14 | ₩227,000 | ₩232,500 | ₩225,000 | ₩228,000 | +0.44% | 75만 |
|---|
| 2026.08.13 | ₩218,500 | ₩230,000 | ₩215,500 | ₩226,500 | +3.66% | 183.4만 |
|---|
| 2026.08.12 | ₩215,000 | ₩220,500 | ₩214,500 | ₩215,500 | +0.23% | 83.3만 |
|---|
| 2026.08.11 | ₩214,000 | ₩215,500 | ₩209,500 | ₩214,000 | 0.00% | 64.9만 |
|---|
| 2026.08.10 | ₩210,500 | ₩211,500 | ₩206,500 | ₩211,500 | +0.48% | 73.3만 |
|---|
| 2026.08.07 | ₩219,500 | ₩222,000 | ₩208,000 | ₩210,000 | -4.33% | 175.6만 |
|---|
| 2026.08.06 | ₩225,000 | ₩230,500 | ₩221,500 | ₩226,000 | +0.44% | 96.2만 |
|---|
| 2026.08.05 | ₩227,000 | ₩234,000 | ₩223,500 | ₩229,000 | +0.88% | 109만 |
|---|
| 2026.08.04 | ₩219,000 | ₩231,500 | ₩215,000 | ₩226,500 | +3.42% | 227.9만 |
|---|
| 2026.08.03 | ₩206,500 | ₩208,500 | ₩201,500 | ₩207,500 | +0.48% | 66.2만 |
|---|
| 2026.07.31 | ₩205,000 | ₩212,500 | ₩199,600 | ₩208,000 | +1.46% | 176.7만 |
|---|
| 2026.07.30 | ₩198,500 | ₩205,500 | ₩194,100 | ₩194,700 | -1.91% | 168만 |
|---|
| 2026.07.29 | ₩213,500 | ₩213,500 | ₩194,600 | ₩201,500 | -5.62% | 197.8만 |
|---|
| 2026.07.28 | ₩218,500 | ₩232,000 | ₩208,500 | ₩210,000 | -3.89% | 228.2만 |
|---|
| 2026.07.27 | ₩228,500 | ₩234,500 | ₩219,000 | ₩225,000 | -1.53% | 270.5만 |
|---|
| 2026.07.24 | ₩215,000 | ₩216,500 | ₩202,000 | ₩207,500 | -3.49% | 104.8만 |
|---|
| 2026.07.23 | ₩204,500 | ₩220,000 | ₩203,000 | ₩220,000 | +7.58% | 190.8만 |
|---|
| 2026.07.22 | ₩197,800 | ₩207,000 | ₩196,200 | ₩196,900 | -0.46% | 89.7만 |
|---|
| 2026.07.21 | ₩189,000 | ₩196,500 | ₩185,700 | ₩193,000 | +2.12% | 87.6만 |
|---|
| 2026.07.20 | ₩186,700 | ₩188,400 | ₩183,300 | ₩185,900 | -0.43% | 63만 |
|---|
| 2026.07.16 | ₩188,200 | ₩191,300 | ₩185,400 | ₩190,000 | +0.96% | 73.7만 |
|---|
| 2026.07.15 | ₩188,000 | ₩191,900 | ₩187,500 | ₩189,600 | +0.85% | 67.4만 |
|---|
| 2026.07.14 | ₩187,300 | ₩189,400 | ₩181,100 | ₩183,200 | -2.19% | 94.7만 |
|---|
| 2026.07.13 | ₩191,100 | ₩195,400 | ₩186,400 | ₩188,000 | -1.62% | 75.7만 |
|---|
| 2026.07.10 | ₩186,300 | ₩194,600 | ₩186,300 | ₩191,300 | +2.68% | 72.5만 |
|---|
| 2026.07.09 | ₩191,500 | ₩193,200 | ₩184,000 | ₩184,400 | -3.71% | 120.8만 |
|---|
| 2026.07.08 | ₩196,300 | ₩197,800 | ₩189,800 | ₩192,700 | -1.83% | 109만 |
|---|
| 2026.07.07 | ₩194,600 | ₩199,400 | ₩193,100 | ₩197,200 | +1.34% | 107.8만 |
|---|
| 2026.07.06 | ₩196,600 | ₩201,000 | ₩194,000 | ₩196,600 | 0.00% | 68.7만 |
|---|
| 2026.07.03 | ₩199,900 | ₩199,900 | ₩191,700 | ₩195,800 | -2.05% | 111.1만 |
|---|
| 2026.07.02 | ₩195,700 | ₩204,500 | ₩191,000 | ₩199,900 | +2.15% | 116.2만 |
|---|
| 2026.07.01 | ₩201,000 | ₩203,500 | ₩192,700 | ₩197,400 | -1.79% | 101.6만 |
|---|
| 2026.06.30 | ₩205,000 | ₩205,500 | ₩198,700 | ₩199,000 | -2.93% | 82.2만 |
|---|
| 2026.06.29 | ₩198,300 | ₩206,000 | ₩191,700 | ₩204,000 | +2.87% | 109.3만 |
|---|
| 2026.06.26 | ₩200,500 | ₩201,000 | ₩190,300 | ₩196,400 | -2.04% | 147.4만 |
|---|
| 2026.06.25 | ₩202,500 | ₩208,000 | ₩199,500 | ₩199,700 | -1.38% | 102.5만 |
|---|
| 2026.06.24 | ₩203,000 | ₩204,000 | ₩195,900 | ₩199,400 | -1.77% | 145.6만 |
|---|
| 2026.06.23 | ₩219,000 | ₩220,000 | ₩201,500 | ₩202,500 | -7.53% | 168.3만 |
|---|
| 2026.06.22 | ₩230,000 | ₩231,000 | ₩222,000 | ₩222,000 | -3.48% | 86.7만 |
|---|
| 2026.06.19 | ₩236,500 | ₩245,500 | ₩224,000 | ₩229,500 | -2.96% | 210.9만 |
|---|
| 2026.06.18 | ₩241,000 | ₩241,000 | ₩234,000 | ₩235,000 | -2.49% | 132.3만 |
|---|
| 2026.06.17 | ₩239,500 | ₩247,500 | ₩234,500 | ₩243,500 | +1.67% | 115.7만 |
|---|
| 2026.06.16 | ₩255,000 | ₩265,500 | ₩239,500 | ₩242,000 | -5.10% | 248만 |
|---|
| 2026.06.15 | ₩256,000 | ₩257,500 | ₩245,500 | ₩248,000 | -3.13% | 200.1만 |
|---|
| 2026.06.12 | ₩232,000 | ₩263,000 | ₩231,000 | ₩247,000 | +6.47% | 521.6만 |
|---|
| 2026.06.11 | ₩218,500 | ₩228,500 | ₩218,500 | ₩224,000 | +2.52% | 221.9만 |
|---|
| 2026.06.10 | ₩245,000 | ₩253,500 | ₩222,000 | ₩227,000 | -7.35% | 165 |
|---|
| 2026.06.09 | ₩286,000 | ₩288,500 | ₩243,000 | ₩257,000 | -10.14% | 691.8만 |
|---|
| 2026.06.08 | ₩239,500 | ₩294,000 | ₩238,500 | ₩279,000 | +16.49% | 1014.8만 |
|---|
| 2026.06.05 | ₩254,500 | ₩266,500 | ₩245,000 | ₩255,500 | +0.39% | 314.3만 |
|---|
| 2026.06.04 | ₩267,500 | ₩275,000 | ₩255,000 | ₩267,500 | 0.00% | 332.4만 |
|---|
| 2026.06.02 | ₩285,000 | ₩289,500 | ₩244,000 | ₩280,500 | -1.58% | 927.6만 |
|---|
| 2026.06.01 | ₩251,000 | ₩304,000 | ₩244,500 | ₩271,500 | +8.17% | 1450.6만 |
|---|
| 2026.05.29 | ₩211,500 | ₩247,500 | ₩211,000 | ₩234,000 | +10.64% | 756.9만 |
|---|
| 2026.05.28 | ₩202,000 | ₩213,000 | ₩195,800 | ₩205,000 | +1.49% | 197.8만 |
|---|
| 2026.05.27 | ₩199,800 | ₩202,000 | ₩197,300 | ₩198,800 | -0.50% | 91.2만 |
|---|
| 2026.05.26 | ₩205,500 | ₩207,000 | ₩199,900 | ₩200,000 | -2.68% | 58만 |
|---|
| 2026.05.22 | ₩201,500 | ₩207,000 | ₩199,300 | ₩203,000 | +0.74% | 75.2만 |
|---|
| 2026.05.21 | ₩194,600 | ₩202,000 | ₩194,600 | ₩199,500 | +2.52% | 87만 |
|---|
| 2026.05.20 | ₩198,100 | ₩200,000 | ₩190,800 | ₩191,500 | -3.33% | 99.2만 |
|---|
| 2026.05.19 | ₩200,500 | ₩206,250 | ₩195,100 | ₩198,100 | -1.20% | 95만 |
|---|
| 2026.05.18 | ₩203,000 | ₩203,500 | ₩196,700 | ₩200,000 | -1.48% | 89.1만 |
|---|
| 2026.05.15 | ₩215,000 | ₩216,500 | ₩201,000 | ₩203,500 | -5.35% | 99.8만 |
|---|
| 2026.05.14 | ₩204,000 | ₩216,000 | ₩203,500 | ₩213,000 | +4.41% | 160.1만 |
|---|
| 2026.05.13 | ₩206,000 | ₩206,500 | ₩198,600 | ₩201,500 | -2.18% | 90.4만 |
|---|
| 2026.05.12 | ₩213,000 | ₩213,000 | ₩200,500 | ₩204,000 | -4.23% | 99.1만 |
|---|
| 2026.05.11 | ₩215,500 | ₩216,000 | ₩210,000 | ₩211,500 | -1.86% | 78만 |
|---|
| 2026.05.08 | ₩210,000 | ₩219,000 | ₩209,000 | ₩215,000 | +2.38% | 154.3만 |
|---|
| 2026.05.07 | ₩209,000 | ₩214,000 | ₩206,000 | ₩207,500 | -0.72% | 101.5만 |
|---|
| 2026.05.06 | ₩210,500 | ₩213,000 | ₩207,500 | ₩208,000 | -1.19% | 84만 |
|---|
| 2026.05.04 | ₩213,500 | ₩213,500 | ₩208,000 | ₩209,000 | -2.11% | 87.6만 |
|---|
| 2026.04.30 | ₩223,000 | ₩223,000 | ₩210,500 | ₩211,000 | -5.38% | 138.7만 |
|---|
| 2026.04.29 | ₩223,000 | ₩227,500 | ₩219,000 | ₩220,000 | -1.35% | 67.3만 |
|---|
| 2026.04.28 | ₩215,500 | ₩223,500 | ₩215,000 | ₩219,500 | +1.86% | 75.8만 |
|---|
| 2026.04.27 | ₩216,000 | ₩218,500 | ₩215,000 | ₩215,000 | -0.46% | 45.9만 |
|---|
| 2026.04.24 | ₩216,000 | ₩216,500 | ₩213,000 | ₩214,000 | -0.93% | 47.6만 |
|---|
| 2026.04.23 | ₩220,500 | ₩221,000 | ₩213,000 | ₩217,500 | -1.36% | 80.1만 |
|---|
| 2026.04.22 | ₩215,000 | ₩216,000 | ₩212,500 | ₩214,000 | -0.47% | 36.5만 |
|---|
| 2026.04.21 | ₩215,000 | ₩215,500 | ₩211,500 | ₩214,000 | -0.47% | 54.6만 |
|---|
| 2026.04.20 | ₩216,000 | ₩217,500 | ₩212,500 | ₩213,500 | -1.16% | 45.8만 |
|---|
| 2026.04.17 | ₩218,500 | ₩219,000 | ₩214,500 | ₩216,500 | -0.92% | 112.2만 |
|---|
| 2026.04.16 | ₩219,500 | ₩220,000 | ₩216,500 | ₩218,500 | -0.46% | 75.3만 |
|---|
| 2026.04.15 | ₩206,000 | ₩214,500 | ₩205,000 | ₩211,000 | +2.43% | 99.2만 |
|---|
| 2026.04.14 | ₩203,500 | ₩206,500 | ₩201,000 | ₩201,500 | -0.98% | 62.3만 |
|---|
| 2026.04.13 | ₩197,700 | ₩199,500 | ₩196,800 | ₩199,000 | +0.66% | 51.5만 |
|---|
| 2026.04.10 | ₩202,500 | ₩205,000 | ₩201,000 | ₩202,000 | -0.25% | 52.5만 |
|---|
| 2026.04.09 | ₩200,000 | ₩206,500 | ₩198,600 | ₩201,500 | +0.75% | 125.8만 |
|---|
| 2026.04.08 | ₩202,500 | ₩204,000 | ₩200,000 | ₩201,500 | -0.49% | 70만 |
|---|
| 2026.04.07 | ₩197,200 | ₩202,000 | ₩195,100 | ₩195,900 | -0.66% | 66.9만 |
|---|
| 2026.04.06 | ₩197,100 | ₩199,400 | ₩194,200 | ₩196,800 | -0.15% | 71.7만 |
|---|
| 2026.04.03 | ₩198,900 | ₩200,000 | ₩196,600 | ₩197,500 | -0.70% | 65.9만 |
|---|
| 2026.04.02 | ₩211,500 | ₩212,000 | ₩194,600 | ₩195,800 | -7.42% | 146.5만 |
|---|
| 2026.04.01 | ₩208,500 | ₩212,000 | ₩205,500 | ₩210,500 | +0.96% | 57.6만 |
|---|
| 2026.03.31 | ₩202,500 | ₩205,500 | ₩200,000 | ₩201,500 | -0.49% | 89.1만 |
|---|
| 2026.03.30 | ₩205,500 | ₩208,500 | ₩204,000 | ₩207,000 | +0.73% | 38만 |
|---|
| 2026.03.27 | ₩208,000 | ₩213,000 | ₩206,000 | ₩211,500 | +1.68% | 43.9만 |
|---|
| 2026.03.26 | ₩216,500 | ₩218,500 | ₩211,000 | ₩211,500 | -2.31% | 41.5만 |
|---|
| 2026.03.25 | ₩216,500 | ₩218,000 | ₩214,000 | ₩215,500 | -0.46% | 46.6만 |
|---|
| 2026.03.24 | ₩215,500 | ₩217,000 | ₩209,000 | ₩213,500 | -0.93% | 46.9만 |
|---|
| 2026.03.23 | ₩215,500 | ₩215,500 | ₩208,500 | ₩209,000 | -3.02% | 69.2만 |
|---|
| 2026.03.20 | ₩222,000 | ₩224,500 | ₩220,000 | ₩221,500 | -0.23% | 67.3만 |
|---|
| 2026.03.19 | ₩221,500 | ₩222,500 | ₩220,000 | ₩220,500 | -0.45% | 47.4만 |
|---|
| 2026.03.18 | ₩228,500 | ₩228,500 | ₩225,000 | ₩226,500 | -0.88% | 68.8만 |
|---|
| 2026.03.17 | ₩221,500 | ₩227,500 | ₩220,500 | ₩224,000 | +1.13% | 61.4만 |
|---|
| 2026.03.16 | ₩222,000 | ₩222,500 | ₩216,000 | ₩218,000 | -1.80% | 53.2만 |
|---|
| 2026.03.13 | ₩216,500 | ₩224,000 | ₩216,000 | ₩223,000 | +3.00% | 70.6만 |
|---|
| 2026.03.12 | ₩223,500 | ₩225,500 | ₩220,500 | ₩222,000 | -0.67% | 70.1만 |
|---|
| 2026.03.11 | ₩227,000 | ₩230,000 | ₩221,000 | ₩222,000 | -2.20% | 75.7만 |
|---|
| 2026.03.10 | ₩226,500 | ₩227,000 | ₩218,000 | ₩220,500 | -2.65% | 93.6만 |
|---|
| 2026.03.09 | ₩209,500 | ₩218,500 | ₩207,000 | ₩218,500 | +4.30% | 94만 |
|---|
| 2026.03.06 | ₩216,000 | ₩225,500 | ₩216,000 | ₩222,500 | +3.01% | 104.3만 |
|---|
| 2026.03.05 | ₩224,000 | ₩227,500 | ₩218,000 | ₩220,000 | -1.79% | 167.2만 |
|---|
| 2026.03.04 | ₩225,500 | ₩231,000 | ₩207,500 | ₩208,000 | -7.76% | 205.2만 |
|---|
| 2026.03.03 | ₩250,500 | ₩252,000 | ₩236,000 | ₩236,000 | -5.79% | 150.7만 |
|---|
| 2026.02.27 | ₩261,000 | ₩261,500 | ₩254,500 | ₩254,500 | -2.49% | 126만 |
|---|
| 2026.02.26 | ₩258,500 | ₩267,000 | ₩258,000 | ₩260,500 | +0.77% | 189만 |
|---|
| 2026.02.25 | ₩255,500 | ₩256,000 | ₩251,000 | ₩253,000 | -0.98% | 93.8만 |
|---|
| 2026.02.24 | ₩256,500 | ₩256,500 | ₩254,000 | ₩255,000 | -0.58% | 65.2만 |
|---|
| 2026.02.23 | ₩257,500 | ₩262,000 | ₩255,000 | ₩255,500 | -0.78% | 74.7만 |
|---|
| 2026.02.20 | ₩254,500 | ₩260,000 | ₩254,000 | ₩254,500 | 0.00% | 94.9만 |
|---|
| 2026.02.19 | ₩254,500 | ₩255,000 | ₩252,000 | ₩253,000 | -0.59% | 80.6만 |
|---|
| 2026.02.13 | ₩254,000 | ₩257,500 | ₩250,000 | ₩252,500 | -0.59% | 82만 |
|---|
| 2026.02.12 | ₩261,500 | ₩262,000 | ₩255,500 | ₩255,500 | -2.29% | 140.4만 |
|---|
| 2026.02.11 | ₩258,500 | ₩261,000 | ₩255,000 | ₩257,500 | -0.39% | 113.4만 |
|---|
| 2026.02.10 | ₩254,000 | ₩259,000 | ₩252,000 | ₩254,000 | 0.00% | 147.6만 |
|---|
| 2026.02.09 | ₩253,500 | ₩254,500 | ₩248,000 | ₩250,000 | -1.38% | 142.7만 |
|---|
| 2026.02.06 | ₩251,000 | ₩254,000 | ₩244,000 | ₩249,000 | -0.80% | 191.9만 |
|---|
| 2026.02.05 | ₩262,500 | ₩264,500 | ₩255,500 | ₩257,000 | -2.10% | 155.1만 |
|---|
| 2026.02.04 | ₩266,000 | ₩267,000 | ₩260,000 | ₩264,500 | -0.56% | 170만 |
|---|
| 2026.02.03 | ₩274,500 | ₩274,500 | ₩265,000 | ₩269,000 | -2.00% | 189.4만 |
|---|
| 2026.02.02 | ₩270,000 | ₩278,500 | ₩265,000 | ₩268,000 | -0.74% | 186.3만 |
|---|
| 2026.01.30 | ₩285,500 | ₩285,500 | ₩274,500 | ₩275,000 | -3.68% | 182만 |
|---|
| 2026.01.29 | ₩276,000 | ₩290,500 | ₩275,000 | ₩287,000 | +3.99% | 281.2만 |
|---|
| 2026.01.28 | ₩285,000 | ₩285,500 | ₩271,000 | ₩277,500 | -2.63% | 282.3만 |
|---|
| 2026.01.27 | ₩270,500 | ₩292,000 | ₩270,000 | ₩281,500 | +4.07% | 494.8만 |
|---|
| 2026.01.26 | ₩274,000 | ₩276,500 | ₩265,000 | ₩272,500 | -0.55% | 270.7만 |
|---|
| 2026.01.23 | ₩248,000 | ₩269,500 | ₩246,500 | ₩266,000 | +7.26% | 504.2만 |
|---|
| 2026.01.22 | ₩242,000 | ₩247,500 | ₩239,500 | ₩245,500 | +1.45% | 134.1만 |
|---|
| 2026.01.21 | ₩239,500 | ₩242,500 | ₩238,000 | ₩238,500 | -0.42% | 102.3만 |
|---|
| 2026.01.20 | ₩241,500 | ₩244,500 | ₩240,500 | ₩244,000 | +1.04% | 120.6만 |
|---|
| 2026.01.19 | ₩242,000 | ₩243,500 | ₩237,500 | ₩238,000 | -1.65% | 168.9만 |
|---|
| 2026.01.16 | ₩248,500 | ₩248,500 | ₩243,500 | ₩245,500 | -1.21% | 189.9만 |
|---|
| 2026.01.15 | ₩257,000 | ₩263,500 | ₩244,000 | ₩247,500 | -3.70% | 239.7만 |
|---|
| 2026.01.14 | ₩268,000 | ₩270,000 | ₩255,500 | ₩259,500 | -3.17% | 157.5만 |
|---|
| 2026.01.13 | ₩259,000 | ₩264,500 | ₩256,500 | ₩264,500 | +2.12% | 167.2만 |
|---|
| 2026.01.12 | ₩256,000 | ₩258,500 | ₩249,000 | ₩255,500 | -0.20% | 132.8만 |
|---|
| 2026.01.09 | ₩253,000 | ₩256,500 | ₩250,500 | ₩254,000 | +0.40% | 91.9만 |
|---|
| 2026.01.08 | ₩249,500 | ₩258,000 | ₩245,000 | ₩251,000 | +0.60% | 131.1만 |
|---|
| 2026.01.07 | ₩258,000 | ₩258,000 | ₩246,500 | ₩252,500 | -2.13% | 188.7만 |
|---|
| 2026.01.06 | ₩249,500 | ₩262,500 | ₩248,000 | ₩260,000 | +4.21% | 246.2만 |
|---|
| 2026.01.05 | ₩248,500 | ₩251,000 | ₩247,000 | ₩249,500 | +0.40% | 101.2만 |
|---|
| 2026.01.02 | ₩243,500 | ₩249,000 | ₩238,000 | ₩247,000 | +1.44% | 136.2만 |
|---|
| 2025.12.30 | ₩241,000 | ₩244,500 | ₩239,000 | ₩242,500 | +0.62% | 65.2만 |
|---|
| 2025.12.29 | ₩231,500 | ₩242,500 | ₩231,500 | ₩242,000 | +4.54% | 106.7만 |
|---|
| 2025.12.26 | ₩236,500 | ₩237,500 | ₩231,000 | ₩231,500 | -2.11% | 73.8만 |
|---|
| 2025.12.24 | ₩237,000 | ₩238,000 | ₩234,500 | ₩236,500 | -0.21% | 64.1만 |
|---|
| 2025.12.23 | ₩238,000 | ₩238,500 | ₩235,500 | ₩237,000 | -0.42% | 68.9만 |
|---|
| 2025.12.22 | ₩238,500 | ₩239,000 | ₩236,500 | ₩238,000 | -0.21% | 61.1만 |
|---|
| 2025.12.19 | ₩232,500 | ₩235,500 | ₩231,500 | ₩235,500 | +1.29% | 148.8만 |
|---|
| 2025.12.18 | ₩227,500 | ₩233,250 | ₩226,500 | ₩230,500 | +1.32% | 74.4만 |
|---|
| 2025.12.17 | ₩233,000 | ₩233,000 | ₩229,500 | ₩231,000 | -0.86% | 76.9만 |
|---|
| 2025.12.16 | ₩240,500 | ₩240,500 | ₩231,000 | ₩231,500 | -3.74% | 152.1만 |
|---|
| 2025.12.15 | ₩241,500 | ₩244,000 | ₩240,000 | ₩240,500 | -0.41% | 52.3만 |
|---|
| 2025.12.12 | ₩243,000 | ₩245,000 | ₩241,500 | ₩244,500 | +0.62% | 48.5만 |
|---|
| 2025.12.11 | ₩245,500 | ₩246,000 | ₩241,000 | ₩243,500 | -0.81% | 105.7만 |
|---|
| 2025.12.10 | ₩248,000 | ₩248,000 | ₩244,000 | ₩244,500 | -1.41% | 65.5만 |
|---|
| 2025.12.09 | ₩248,000 | ₩248,500 | ₩246,000 | ₩248,000 | 0.00% | 49.8만 |
|---|
| 2025.12.08 | ₩250,500 | ₩250,500 | ₩247,000 | ₩249,000 | -0.60% | 46.6만 |
|---|
| 2025.12.05 | ₩247,500 | ₩250,000 | ₩246,000 | ₩249,500 | +0.81% | 57.5만 |
|---|
| 2025.12.04 | ₩245,500 | ₩248,500 | ₩244,500 | ₩247,000 | +0.61% | 48.7만 |
|---|
| 2025.12.03 | ₩246,500 | ₩248,500 | ₩245,500 | ₩246,500 | 0.00% | 63만 |
|---|
| 2025.12.02 | ₩243,000 | ₩245,000 | ₩241,500 | ₩243,000 | 0.00% | 61.8만 |
|---|
| 2025.12.01 | ₩246,500 | ₩247,500 | ₩242,500 | ₩243,000 | -1.42% | 66.7만 |
|---|
| 2025.11.28 | ₩253,500 | ₩254,000 | ₩243,500 | ₩244,000 | -3.75% | 158.1만 |
|---|
| 2025.11.27 | ₩259,500 | ₩261,500 | ₩250,500 | ₩251,500 | -3.08% | 202.9만 |
|---|
| 2025.11.26 | ₩255,000 | ₩264,500 | ₩252,000 | ₩263,500 | +3.33% | 94.5만 |
|---|
| 2025.11.25 | ₩262,500 | ₩262,500 | ₩250,500 | ₩253,000 | -3.62% | 121.9만 |
|---|
| 2025.11.24 | ₩267,500 | ₩269,500 | ₩259,000 | ₩261,000 | -2.43% | 167.4만 |
|---|
| 2025.11.21 | ₩251,000 | ₩265,000 | ₩249,500 | ₩262,500 | +4.58% | 127.9만 |
|---|
| 2025.11.20 | ₩260,000 | ₩263,000 | ₩254,500 | ₩257,000 | -1.15% | 97.1만 |
|---|
| 2025.11.19 | ₩250,500 | ₩251,000 | ₩243,000 | ₩248,500 | -0.80% | 57.1만 |
|---|
| 2025.11.18 | ₩251,500 | ₩260,500 | ₩248,500 | ₩249,000 | -0.99% | 96만 |
|---|
| 2025.11.17 | ₩256,500 | ₩257,000 | ₩254,000 | ₩255,000 | -0.58% | 50.8만 |
|---|
| 2025.11.14 | ₩258,000 | ₩260,000 | ₩253,000 | ₩253,500 | -1.74% | 92.3만 |
|---|
| 2025.11.13 | ₩262,500 | ₩266,000 | ₩258,500 | ₩265,500 | +1.14% | 72.4만 |
|---|
| 2025.11.12 | ₩265,500 | ₩265,500 | ₩262,000 | ₩263,500 | -0.75% | 60만 |
|---|
| 2025.11.11 | ₩261,500 | ₩270,500 | ₩261,000 | ₩263,000 | +0.57% | 134.1만 |
|---|
| 2025.11.10 | ₩263,500 | ₩264,000 | ₩258,000 | ₩260,000 | -1.33% | 97.5만 |
|---|
| 2025.11.07 | ₩256,000 | ₩267,000 | ₩256,000 | ₩260,000 | +1.56% | 164.9만 |
|---|
| 2025.11.06 | ₩281,500 | ₩282,000 | ₩264,000 | ₩264,000 | -6.22% | 228.7만 |
|---|
| 2025.11.05 | ₩269,000 | ₩280,000 | ₩256,500 | ₩278,500 | +3.53% | 347만 |
|---|
| 2025.11.04 | ₩272,500 | ₩274,000 | ₩267,000 | ₩267,000 | -2.02% | 132.6만 |
|---|
| 2025.11.03 | ₩283,500 | ₩287,500 | ₩271,500 | ₩274,500 | -3.17% | 276만 |
|---|
| 2025.10.31 | ₩263,000 | ₩273,500 | ₩261,000 | ₩267,500 | +1.71% | 286.2만 |
|---|
| 2025.10.30 | ₩267,000 | ₩267,000 | ₩254,500 | ₩255,500 | -4.31% | 139.3만 |
|---|
| 2025.10.29 | ₩255,000 | ₩268,500 | ₩253,500 | ₩265,000 | +3.92% | 246.6만 |
|---|
| 2025.10.28 | ₩250,500 | ₩255,000 | ₩248,000 | ₩253,000 | +1.00% | 90.9만 |
|---|
| 2025.10.27 | ₩245,000 | ₩251,500 | ₩242,000 | ₩251,000 | +2.45% | 131.7만 |
|---|
| 2025.10.24 | ₩245,000 | ₩248,500 | ₩242,500 | ₩247,000 | +0.82% | 100.5만 |
|---|
| 2025.10.23 | ₩251,500 | ₩251,500 | ₩242,000 | ₩242,500 | -3.58% | 203.4만 |
|---|
| 2025.10.22 | ₩254,000 | ₩256,500 | ₩247,000 | ₩255,500 | +0.59% | 107.7만 |
|---|
| 2025.10.21 | ₩260,000 | ₩260,500 | ₩254,000 | ₩254,500 | -2.12% | 132.1만 |
|---|
| 2025.10.20 | ₩255,000 | ₩262,500 | ₩250,000 | ₩258,000 | +1.18% | 152.8만 |
|---|
| 2025.10.17 | ₩260,000 | ₩260,500 | ₩254,000 | ₩255,500 | -1.73% | 147.9만 |
|---|
| 2025.10.16 | ₩257,500 | ₩270,000 | ₩255,500 | ₩260,500 | +1.17% | 215.5만 |
|---|
| 2025.10.15 | ₩260,500 | ₩261,000 | ₩255,000 | ₩258,500 | -0.77% | 143.9만 |
|---|
| 2025.10.14 | ₩262,000 | ₩270,500 | ₩257,000 | ₩258,000 | -1.53% | 207.2만 |
|---|
| 2025.10.13 | ₩258,000 | ₩266,500 | ₩258,000 | ₩262,500 | +1.74% | 145.5만 |
|---|
| 2025.10.10 | ₩256,500 | ₩275,000 | ₩255,500 | ₩267,500 | +4.29% | 349.1만 |
|---|