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 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩194,300 | ₩194,700 | ₩183,100 | ₩183,800 | -5.40% | 192.6만 |
| 2026.09.28–2026.10.02 | ₩195,700 | ₩200,500 | ₩191,000 | ₩192,200 | -1.79% | 281.9만 |
| 2026.09.21–2026.09.23 | ₩198,400 | ₩203,500 | ₩194,000 | ₩194,700 | -1.86% | 226.2만 |
| 2026.09.14–2026.09.18 | ₩203,000 | ₩208,500 | ₩196,100 | ₩197,700 | -2.61% | 316.3만 |
| 2026.09.07–2026.09.11 | ₩216,000 | ₩219,500 | ₩203,000 | ₩206,500 | -4.40% | 340.5만 |
| 2026.08.31–2026.09.04 | ₩214,500 | ₩218,500 | ₩203,500 | ₩213,500 | -0.47% | 283만 |
| 2026.08.24–2026.08.28 | ₩231,000 | ₩235,000 | ₩210,000 | ₩220,500 | -4.55% | 484.4만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,500 |
| ₩226,000 |
| ₩203,000 |
| ₩222,000 |
| -1.55% |
| 350.7만 |
| 2026.08.10–2026.08.14 | ₩210,500 | ₩232,500 | ₩206,500 | ₩228,000 | +8.31% | 480만 |
|---|
| 2026.08.03–2026.08.07 | ₩206,500 | ₩234,000 | ₩201,500 | ₩210,000 | +1.69% | 674.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩228,500 | ₩234,500 | ₩194,100 | ₩208,000 | -8.97% | 1041.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩186,700 | ₩220,000 | ₩183,300 | ₩207,500 | +11.14% | 535.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩191,100 | ₩195,400 | ₩181,100 | ₩190,000 | -0.58% | 311.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,600 | ₩201,000 | ₩184,000 | ₩191,300 | -2.70% | 478.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩198,300 | ₩206,000 | ₩191,000 | ₩195,800 | -1.26% | 520.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩230,000 | ₩231,000 | ₩190,300 | ₩196,400 | -14.61% | 650.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩256,000 | ₩265,500 | ₩224,000 | ₩229,500 | -10.35% | 907만 |
|---|
| 2026.06.08–2026.06.12 | ₩239,500 | ₩294,000 | ₩218,500 | ₩247,000 | +3.13% | 2450.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩251,000 | ₩304,000 | ₩244,000 | ₩255,500 | +1.79% | 3024.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩205,500 | ₩247,500 | ₩195,800 | ₩234,000 | +13.87% | 1104만 |
|---|
| 2026.05.18–2026.05.22 | ₩203,000 | ₩207,000 | ₩190,800 | ₩203,000 | 0.00% | 445.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩215,500 | ₩216,500 | ₩198,600 | ₩203,500 | -5.57% | 527.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩213,500 | ₩219,000 | ₩206,000 | ₩215,000 | +0.70% | 427.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩216,000 | ₩227,500 | ₩210,500 | ₩211,000 | -2.31% | 327.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩216,000 | ₩221,000 | ₩211,500 | ₩214,000 | -0.93% | 264.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩197,700 | ₩220,000 | ₩196,800 | ₩216,500 | +9.51% | 400.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩197,100 | ₩206,500 | ₩194,200 | ₩202,000 | +2.49% | 386.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩205,500 | ₩212,000 | ₩194,600 | ₩197,500 | -3.89% | 397만 |
|---|
| 2026.03.23–2026.03.27 | ₩215,500 | ₩218,500 | ₩206,000 | ₩211,500 | -1.86% | 248.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩222,000 | ₩228,500 | ₩216,000 | ₩221,500 | -0.23% | 298.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩209,500 | ₩230,000 | ₩207,000 | ₩223,000 | +6.44% | 404만 |
|---|
| 2026.03.03–2026.03.06 | ₩250,500 | ₩252,000 | ₩207,500 | ₩222,500 | -11.18% | 627.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩257,500 | ₩267,000 | ₩251,000 | ₩254,500 | -1.17% | 548.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩254,500 | ₩260,000 | ₩252,000 | ₩254,500 | 0.00% | 175.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩253,500 | ₩262,000 | ₩248,000 | ₩252,500 | -0.39% | 626만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,000 | ₩278,500 | ₩244,000 | ₩249,000 | -7.78% | 892.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩274,000 | ₩292,000 | ₩265,000 | ₩275,000 | +0.36% | 1510.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩242,000 | ₩269,500 | ₩237,500 | ₩266,000 | +9.92% | 1030.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩256,000 | ₩270,000 | ₩243,500 | ₩245,500 | -4.10% | 887.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩248,500 | ₩262,500 | ₩245,000 | ₩254,000 | +2.21% | 759.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩231,500 | ₩249,000 | ₩231,500 | ₩247,000 | +6.70% | 308.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩238,500 | ₩239,000 | ₩231,000 | ₩231,500 | -2.94% | 267.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩241,500 | ₩244,000 | ₩226,500 | ₩235,500 | -2.48% | 504.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩250,500 | ₩250,500 | ₩241,000 | ₩244,500 | -2.40% | 316.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩246,500 | ₩250,000 | ₩241,500 | ₩249,500 | +1.22% | 297.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩267,500 | ₩269,500 | ₩243,500 | ₩244,000 | -8.79% | 744.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩256,500 | ₩265,000 | ₩243,000 | ₩262,500 | +2.34% | 428.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩263,500 | ₩270,500 | ₩253,000 | ₩253,500 | -3.80% | 456.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩283,500 | ₩287,500 | ₩256,000 | ₩260,000 | -8.29% | 1149.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩245,000 | ₩273,500 | ₩242,000 | ₩267,500 | +9.18% | 894.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩255,000 | ₩262,500 | ₩242,000 | ₩247,000 | -3.14% | 696.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩258,000 | ₩270,500 | ₩254,000 | ₩255,500 | -0.97% | 859.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩256,500 | ₩275,000 | ₩255,500 | ₩267,500 | +4.29% | 349.1만 |
|---|