시장 데이터를 불러오는 중
전체 종목
내셔널 비전 홀딩스 과거 주가
National Vision Holdings, Inc. - Common Stock · EYE · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Vision Holdings, Inc. - Common Stock · EYE · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,406 | ₩22,547 | ₩22,172 | ₩22,366 | -0.18% | 97.6만 |
| 2026.10.08 | ₩22,393 | ₩22,789 | ₩22,125 | ₩22,447 | +0.24% | 212.9만 |
| 2026.10.07 | ₩22,246 | ₩23,063 | ₩22,091 | ₩22,554 | +1.39% | 251.4만 |
| 2026.10.06 | ₩22,313 | ₩22,701 | ₩22,051 | ₩22,447 | +0.60% | 154.9만 |
| 2026.10.05 | ₩22,085 | ₩22,420 | ₩21,676 | ₩22,152 | +0.30% | 166.1만 |
| 2026.10.02 | ₩22,353 | ₩22,608 | ₩21,823 | ₩21,991 | -1.62% | 210.6만 |
| 2026.10.01 | ₩22,098 | ₩22,286 | ₩21,776 | ₩21,991 | -0.49% | 170.7만 |
| 2026.09.30 | ₩22,192 | ₩22,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,964 |
| -1.03% |
| 159.3만 |
| 2026.09.29 | ₩21,723 | ₩22,225 | ₩21,615 | ₩21,964 | +1.11% | 167.5만 |
|---|
| 2026.09.28 | ₩21,964 | ₩22,286 | ₩21,334 | ₩21,615 | -1.59% | 237.6만 |
|---|
| 2026.09.25 | ₩22,219 | ₩22,541 | ₩22,004 | ₩22,165 | -0.24% | 133.7만 |
|---|
| 2026.09.24 | ₩22,152 | ₩22,406 | ₩21,642 | ₩22,004 | -0.67% | 172.1만 |
|---|
| 2026.09.23 | ₩22,098 | ₩22,547 | ₩21,481 | ₩21,937 | -0.73% | 239만 |
|---|
| 2026.09.22 | ₩22,527 | ₩22,795 | ₩21,387 | ₩22,259 | -1.19% | 510.2만 |
|---|
| 2026.09.21 | ₩22,862 | ₩22,956 | ₩22,031 | ₩22,058 | -3.52% | 164.7만 |
|---|
| 2026.09.18 | ₩22,554 | ₩22,701 | ₩22,239 | ₩22,628 | +0.33% | 510.6만 |
|---|
| 2026.09.17 | ₩22,152 | ₩22,701 | ₩21,401 | ₩22,621 | +2.12% | 211만 |
|---|
| 2026.09.16 | ₩21,535 | ₩22,876 | ₩21,521 | ₩22,058 | +2.43% | 284.1만 |
|---|
| 2026.09.15 | ₩23,372 | ₩23,372 | ₩21,200 | ₩21,253 | -9.06% | 247.3만 |
|---|
| 2026.09.14 | ₩23,171 | ₩23,633 | ₩22,849 | ₩23,479 | +1.33% | 231.3만 |
|---|
| 2026.09.11 | ₩23,318 | ₩23,828 | ₩23,090 | ₩23,184 | -0.58% | 265.9만 |
|---|
| 2026.09.10 | ₩22,889 | ₩23,680 | ₩22,701 | ₩22,970 | +0.35% | 241.2만 |
|---|
| 2026.09.09 | ₩22,406 | ₩23,077 | ₩22,105 | ₩22,956 | +2.45% | 170.2만 |
|---|
| 2026.09.08 | ₩22,406 | ₩22,943 | ₩22,098 | ₩22,795 | +1.74% | 207.6만 |
|---|
| 2026.09.04 | ₩22,541 | ₩23,090 | ₩22,292 | ₩22,447 | -0.42% | 100.5만 |
|---|
| 2026.09.03 | ₩22,822 | ₩23,184 | ₩22,046 | ₩22,621 | -0.88% | 205.2만 |
|---|
| 2026.09.02 | ₩22,447 | ₩22,943 | ₩22,393 | ₩22,554 | +0.48% | 260.9만 |
|---|
| 2026.09.01 | ₩22,889 | ₩23,426 | ₩22,313 | ₩22,380 | -2.23% | 217.9만 |
|---|
| 2026.08.31 | ₩23,506 | ₩24,083 | ₩22,822 | ₩22,903 | -2.57% | 239.5만 |
|---|
| 2026.08.28 | ₩23,989 | ₩24,572 | ₩23,224 | ₩23,305 | -2.85% | 166만 |
|---|
| 2026.08.27 | ₩24,726 | ₩25,102 | ₩23,600 | ₩23,962 | -3.09% | 164.9만 |
|---|
| 2026.08.26 | ₩25,142 | ₩25,491 | ₩24,860 | ₩25,035 | -0.43% | 265.2만 |
|---|
| 2026.08.25 | ₩24,324 | ₩25,437 | ₩23,962 | ₩25,061 | +3.03% | 280.8만 |
|---|
| 2026.08.24 | ₩24,217 | ₩25,061 | ₩24,029 | ₩24,445 | +0.94% | 243.2만 |
|---|
| 2026.08.21 | ₩24,860 | ₩24,860 | ₩23,734 | ₩23,975 | -3.56% | 229.8만 |
|---|
| 2026.08.20 | ₩24,820 | ₩25,049 | ₩24,170 | ₩24,659 | -0.65% | 133.2만 |
|---|
| 2026.08.19 | ₩25,397 | ₩26,161 | ₩25,008 | ₩25,370 | -0.11% | 217만 |
|---|
| 2026.08.18 | ₩24,914 | ₩25,772 | ₩24,740 | ₩25,209 | +1.18% | 195.5만 |
|---|
| 2026.08.17 | ₩25,625 | ₩25,933 | ₩24,726 | ₩24,766 | -3.35% | 139.3만 |
|---|
| 2026.08.14 | ₩25,370 | ₩25,906 | ₩25,061 | ₩25,879 | +2.01% | 185.6만 |
|---|
| 2026.08.13 | ₩26,456 | ₩26,898 | ₩25,283 | ₩25,544 | -3.45% | 313.6만 |
|---|
| 2026.08.12 | ₩29,500 | ₩30,318 | ₩26,141 | ₩26,161 | -11.32% | 622.7만 |
|---|
| 2026.08.11 | ₩29,983 | ₩30,076 | ₩28,923 | ₩29,580 | -1.34% | 323.7만 |
|---|
| 2026.08.10 | ₩30,197 | ₩30,204 | ₩29,178 | ₩30,076 | -0.40% | 268.3만 |
|---|
| 2026.08.07 | ₩30,090 | ₩30,552 | ₩29,795 | ₩30,237 | +0.49% | 137.8만 |
|---|
| 2026.08.06 | ₩30,693 | ₩30,700 | ₩30,076 | ₩30,130 | -1.83% | 165.4만 |
|---|
| 2026.08.05 | ₩31,699 | ₩32,048 | ₩30,707 | ₩30,881 | -2.58% | 179.3만 |
|---|
| 2026.08.04 | ₩29,969 | ₩31,196 | ₩29,969 | ₩31,002 | +3.45% | 203.2만 |
|---|
| 2026.08.03 | ₩29,688 | ₩30,653 | ₩29,681 | ₩30,063 | +1.26% | 146.2만 |
|---|
| 2026.07.31 | ₩29,620 | ₩29,915 | ₩29,111 | ₩29,553 | -0.23% | 159.5만 |
|---|
| 2026.07.30 | ₩29,620 | ₩30,050 | ₩29,004 | ₩30,036 | +1.40% | 134.2만 |
|---|
| 2026.07.29 | ₩29,165 | ₩29,956 | ₩28,575 | ₩29,433 | +0.92% | 149.7만 |
|---|
| 2026.07.28 | ₩27,904 | ₩29,258 | ₩27,904 | ₩29,245 | +4.81% | 208만 |
|---|
| 2026.07.27 | ₩27,086 | ₩28,119 | ₩27,038 | ₩27,810 | +2.67% | 189.8만 |
|---|
| 2026.07.24 | ₩26,858 | ₩26,965 | ₩26,114 | ₩26,711 | -0.55% | 120만 |
|---|
| 2026.07.23 | ₩26,161 | ₩26,858 | ₩25,678 | ₩26,805 | +2.46% | 189.2만 |
|---|
| 2026.07.22 | ₩26,577 | ₩26,724 | ₩26,308 | ₩26,577 | 0.00% | 126.9만 |
|---|
| 2026.07.21 | ₩26,845 | ₩27,743 | ₩26,194 | ₩26,577 | -1.00% | 181.5만 |
|---|
| 2026.07.20 | ₩27,931 | ₩27,931 | ₩26,590 | ₩26,872 | -3.79% | 186만 |
|---|
| 2026.07.17 | ₩27,743 | ₩28,856 | ₩27,535 | ₩27,797 | +0.19% | 148.3만 |
|---|
| 2026.07.16 | ₩27,696 | ₩28,300 | ₩26,979 | ₩27,891 | +0.70% | 238.6만 |
|---|
| 2026.07.15 | ₩27,220 | ₩28,789 | ₩26,992 | ₩27,582 | +1.33% | 211.9만 |
|---|
| 2026.07.14 | ₩25,946 | ₩27,006 | ₩25,450 | ₩26,965 | +3.93% | 256.1만 |
|---|
| 2026.07.13 | ₩26,335 | ₩27,193 | ₩25,678 | ₩25,866 | -1.78% | 255.1만 |
|---|
| 2026.07.10 | ₩26,241 | ₩26,489 | ₩25,638 | ₩26,215 | -0.10% | 148.6만 |
|---|
| 2026.07.09 | ₩26,040 | ₩26,449 | ₩25,678 | ₩26,188 | +0.57% | 144.3만 |
|---|
| 2026.07.08 | ₩26,013 | ₩26,664 | ₩25,558 | ₩26,027 | +0.05% | 218.8만 |
|---|
| 2026.07.07 | ₩27,046 | ₩27,395 | ₩26,429 | ₩26,523 | -1.93% | 173만 |
|---|
| 2026.07.06 | ₩26,201 | ₩27,100 | ₩25,692 | ₩26,778 | +2.20% | 149.6만 |
|---|
| 2026.07.02 | ₩25,732 | ₩26,597 | ₩25,155 | ₩26,496 | +2.97% | 168만 |
|---|
| 2026.07.01 | ₩25,491 | ₩25,987 | ₩25,142 | ₩25,477 | -0.05% | 158.4만 |
|---|
| 2026.06.30 | ₩25,128 | ₩25,504 | ₩24,538 | ₩25,491 | +1.44% | 136.2만 |
|---|
| 2026.06.29 | ₩25,289 | ₩25,450 | ₩24,652 | ₩25,189 | -0.40% | 191.9만 |
|---|
| 2026.06.26 | ₩24,190 | ₩25,611 | ₩23,794 | ₩25,289 | +4.55% | 352.4만 |
|---|
| 2026.06.25 | ₩23,586 | ₩24,217 | ₩23,385 | ₩24,190 | +2.56% | 167.3만 |
|---|
| 2026.06.24 | ₩22,460 | ₩23,640 | ₩22,433 | ₩23,613 | +5.13% | 162.6만 |
|---|
| 2026.06.23 | ₩22,594 | ₩23,238 | ₩22,433 | ₩22,500 | -0.42% | 189.6만 |
|---|
| 2026.06.22 | ₩22,768 | ₩22,956 | ₩22,098 | ₩22,742 | -0.12% | 176.9만 |
|---|
| 2026.06.18 | ₩22,219 | ₩23,613 | ₩22,178 | ₩22,500 | +1.27% | 508.4만 |
|---|
| 2026.06.17 | ₩23,560 | ₩23,667 | ₩21,327 | ₩21,857 | -7.23% | 359.8만 |
|---|
| 2026.06.16 | ₩23,841 | ₩24,056 | ₩22,661 | ₩23,560 | -1.18% | 306만 |
|---|
| 2026.06.15 | ₩24,994 | ₩25,718 | ₩23,955 | ₩24,083 | -3.65% | 222.4만 |
|---|
| 2026.06.12 | ₩24,458 | ₩25,283 | ₩24,264 | ₩24,954 | +2.03% | 237.7만 |
|---|
| 2026.06.11 | ₩23,774 | ₩24,559 | ₩23,131 | ₩24,471 | +2.93% | 299.2만 |
|---|
| 2026.06.10 | ₩23,265 | ₩23,801 | ₩22,970 | ₩23,573 | +1.33% | 234.4만 |
|---|
| 2026.06.09 | ₩22,018 | ₩22,842 | ₩21,542 | ₩22,071 | +0.24% | 293.6만 |
|---|
| 2026.06.08 | ₩20,744 | ₩21,790 | ₩20,583 | ₩21,656 | +4.40% | 200.6만 |
|---|
| 2026.06.05 | ₩20,851 | ₩21,079 | ₩20,020 | ₩20,703 | -0.71% | 220.5만 |
|---|
| 2026.06.04 | ₩22,393 | ₩22,809 | ₩20,596 | ₩20,784 | -7.19% | 276.8만 |
|---|
| 2026.06.03 | ₩21,897 | ₩22,393 | ₩21,066 | ₩22,366 | +2.14% | 260.6만 |
|---|
| 2026.06.02 | ₩21,588 | ₩22,018 | ₩21,240 | ₩21,897 | +1.43% | 166.8만 |
|---|
| 2026.06.01 | ₩22,299 | ₩22,567 | ₩21,428 | ₩21,562 | -3.31% | 178.7만 |
|---|
| 2026.05.29 | ₩23,010 | ₩23,352 | ₩22,420 | ₩22,460 | -2.39% | 191.8만 |
|---|
| 2026.05.28 | ₩22,420 | ₩23,332 | ₩21,964 | ₩23,305 | +3.95% | 183만 |
|---|
| 2026.05.27 | ₩22,313 | ₩22,567 | ₩21,588 | ₩22,246 | -0.30% | 193.4만 |
|---|
| 2026.05.26 | ₩23,278 | ₩23,922 | ₩22,219 | ₩22,272 | -4.32% | 199.1만 |
|---|
| 2026.05.22 | ₩22,648 | ₩23,245 | ₩22,648 | ₩22,970 | +1.42% | 147.5만 |
|---|
| 2026.05.21 | ₩22,152 | ₩23,385 | ₩21,997 | ₩22,755 | +2.72% | 219.3만 |
|---|
| 2026.05.20 | ₩22,688 | ₩23,110 | ₩21,615 | ₩22,581 | -0.47% | 312.4만 |
|---|
| 2026.05.19 | ₩23,104 | ₩23,493 | ₩22,393 | ₩22,688 | -1.80% | 396.3만 |
|---|
| 2026.05.18 | ₩23,372 | ₩24,378 | ₩22,876 | ₩23,224 | -0.63% | 258.6만 |
|---|
| 2026.05.15 | ₩24,190 | ₩24,606 | ₩22,970 | ₩23,399 | -3.27% | 371.5만 |
|---|
| 2026.05.14 | ₩22,406 | ₩24,901 | ₩22,152 | ₩23,761 | +6.04% | 537.2만 |
|---|
| 2026.05.13 | ₩25,464 | ₩25,732 | ₩19,778 | ₩22,688 | -10.90% | 1332.3만 |
|---|
| 2026.05.12 | ₩29,205 | ₩30,150 | ₩27,703 | ₩28,078 | -3.86% | 303.2만 |
|---|
| 2026.05.11 | ₩30,720 | ₩31,498 | ₩29,077 | ₩29,232 | -4.85% | 294.8만 |
|---|
| 2026.05.08 | ₩30,613 | ₩31,323 | ₩30,358 | ₩30,787 | +0.57% | 106.5만 |
|---|
| 2026.05.07 | ₩30,532 | ₩32,061 | ₩30,157 | ₩30,613 | +0.26% | 113만 |
|---|
| 2026.05.06 | ₩30,465 | ₩31,055 | ₩30,117 | ₩30,398 | -0.22% | 134.7만 |
|---|
| 2026.05.05 | ₩29,661 | ₩30,177 | ₩29,258 | ₩30,090 | +1.45% | 141.3만 |
|---|
| 2026.05.04 | ₩31,283 | ₩31,525 | ₩29,366 | ₩29,379 | -6.09% | 187.6만 |
|---|
| 2026.05.01 | ₩30,908 | ₩31,927 | ₩30,599 | ₩31,565 | +2.13% | 107만 |
|---|
| 2026.04.30 | ₩30,224 | ₩31,203 | ₩29,567 | ₩31,136 | +3.02% | 169.8만 |
|---|
| 2026.04.29 | ₩32,235 | ₩32,356 | ₩29,647 | ₩30,023 | -6.86% | 249.4만 |
|---|
| 2026.04.28 | ₩33,348 | ₩34,166 | ₩32,054 | ₩32,289 | -3.18% | 190.2만 |
|---|
| 2026.04.27 | ₩31,927 | ₩33,630 | ₩31,806 | ₩33,201 | +3.99% | 157.8만 |
|---|
| 2026.04.24 | ₩32,503 | ₩32,852 | ₩31,015 | ₩31,927 | -1.77% | 176.6만 |
|---|
| 2026.04.23 | ₩33,817 | ₩34,112 | ₩32,275 | ₩32,383 | -4.24% | 64.2만 |
|---|
| 2026.04.22 | ₩34,153 | ₩34,327 | ₩33,000 | ₩33,777 | -1.10% | 71만 |
|---|
| 2026.04.21 | ₩34,126 | ₩34,810 | ₩33,241 | ₩33,697 | -1.26% | 137만 |
|---|
| 2026.04.20 | ₩34,126 | ₩35,453 | ₩33,402 | ₩34,180 | +0.16% | 112.4만 |
|---|
| 2026.04.17 | ₩34,381 | ₩35,708 | ₩33,902 | ₩34,434 | +0.16% | 159.1만 |
|---|
| 2026.04.16 | ₩33,523 | ₩34,475 | ₩33,241 | ₩33,348 | -0.52% | 88.9만 |
|---|
| 2026.04.15 | ₩34,019 | ₩34,394 | ₩33,509 | ₩33,750 | -0.79% | 89만 |
|---|
| 2026.04.14 | ₩33,429 | ₩34,193 | ₩33,080 | ₩34,019 | +1.76% | 125만 |
|---|
| 2026.04.13 | ₩34,206 | ₩34,273 | ₩32,463 | ₩33,388 | -2.39% | 146.3만 |
|---|
| 2026.04.10 | ₩35,145 | ₩35,212 | ₩34,314 | ₩34,421 | -2.06% | 95.9만 |
|---|
| 2026.04.09 | ₩34,086 | ₩36,097 | ₩33,536 | ₩35,319 | +3.62% | 108.4만 |
|---|
| 2026.04.08 | ₩34,689 | ₩35,775 | ₩34,206 | ₩34,488 | -0.58% | 149.9만 |
|---|
| 2026.04.07 | ₩33,120 | ₩33,496 | ₩31,806 | ₩32,436 | -2.06% | 99.8만 |
|---|
| 2026.04.06 | ₩31,377 | ₩33,402 | ₩31,377 | ₩33,228 | +5.90% | 131.8만 |
|---|
| 2026.04.02 | ₩30,787 | ₩32,148 | ₩29,674 | ₩31,766 | +3.18% | 275만 |
|---|
| 2026.04.01 | ₩35,252 | ₩35,628 | ₩31,980 | ₩32,074 | -9.01% | 251.3만 |
|---|
| 2026.03.31 | ₩33,737 | ₩35,091 | ₩33,268 | ₩34,729 | +2.94% | 141.7만 |
|---|
| 2026.03.30 | ₩33,965 | ₩33,965 | ₩32,423 | ₩33,026 | -2.76% | 179.7만 |
|---|
| 2026.03.27 | ₩36,848 | ₩37,143 | ₩33,207 | ₩33,710 | -8.52% | 252.1만 |
|---|
| 2026.03.26 | ₩37,156 | ₩38,283 | ₩36,687 | ₩36,781 | -1.01% | 78.7만 |
|---|
| 2026.03.25 | ₩37,465 | ₩38,169 | ₩36,808 | ₩37,626 | +0.43% | 76.1만 |
|---|
| 2026.03.24 | ₩36,151 | ₩37,270 | ₩35,561 | ₩36,875 | +2.00% | 103.9만 |
|---|
| 2026.03.23 | ₩36,553 | ₩37,693 | ₩36,057 | ₩36,687 | +0.37% | 192.1만 |
|---|
| 2026.03.20 | ₩38,082 | ₩38,618 | ₩35,440 | ₩35,628 | -6.44% | 192.3만 |
|---|
| 2026.03.19 | ₩37,492 | ₩38,873 | ₩37,156 | ₩38,135 | +1.72% | 138.9만 |
|---|
| 2026.03.18 | ₩37,049 | ₩37,773 | ₩36,620 | ₩37,518 | +1.27% | 131만 |
|---|
| 2026.03.17 | ₩36,513 | ₩37,894 | ₩36,191 | ₩37,532 | +2.79% | 109.6만 |
|---|
| 2026.03.16 | ₩36,003 | ₩36,808 | ₩35,386 | ₩36,151 | +0.41% | 92.7만 |
|---|
| 2026.03.13 | ₩34,796 | ₩35,681 | ₩34,320 | ₩35,239 | +1.27% | 97.3만 |
|---|
| 2026.03.12 | ₩35,105 | ₩36,117 | ₩34,595 | ₩34,770 | -0.95% | 111.7만 |
|---|
| 2026.03.11 | ₩36,607 | ₩37,197 | ₩35,145 | ₩35,789 | -2.23% | 86.6만 |
|---|
| 2026.03.10 | ₩35,722 | ₩37,170 | ₩35,319 | ₩36,875 | +3.23% | 96.2만 |
|---|
| 2026.03.09 | ₩36,660 | ₩36,835 | ₩34,595 | ₩35,909 | -2.05% | 160.2만 |
|---|
| 2026.03.06 | ₩38,578 | ₩39,959 | ₩37,357 | ₩37,411 | -3.02% | 170.4만 |
|---|
| 2026.03.05 | ₩38,819 | ₩40,012 | ₩36,848 | ₩38,980 | +0.41% | 342만 |
|---|
| 2026.03.04 | ₩35,024 | ₩40,227 | ₩34,904 | ₩38,940 | +11.18% | 236.5만 |
|---|
| 2026.03.03 | ₩34,702 | ₩35,809 | ₩33,992 | ₩35,708 | +2.90% | 145.8만 |
|---|
| 2026.03.02 | ₩35,413 | ₩36,942 | ₩33,710 | ₩36,110 | +1.97% | 112.2만 |
|---|
| 2026.02.27 | ₩36,003 | ₩36,613 | ₩35,145 | ₩36,164 | +0.45% | 161만 |
|---|
| 2026.02.26 | ₩34,488 | ₩37,002 | ₩33,657 | ₩36,553 | +5.99% | 160.5만 |
|---|
| 2026.02.25 | ₩34,984 | ₩35,205 | ₩33,898 | ₩34,689 | -0.84% | 92.9만 |
|---|
| 2026.02.24 | ₩35,199 | ₩36,097 | ₩34,890 | ₩35,145 | -0.15% | 121.5만 |
|---|
| 2026.02.23 | ₩36,499 | ₩36,499 | ₩34,448 | ₩35,038 | -4.00% | 102.9만 |
|---|
| 2026.02.20 | ₩36,325 | ₩37,894 | ₩35,815 | ₩36,674 | +0.96% | 83만 |
|---|
| 2026.02.19 | ₩35,963 | ₩36,560 | ₩35,105 | ₩36,472 | +1.42% | 98.1만 |
|---|
| 2026.02.18 | ₩37,103 | ₩37,813 | ₩36,030 | ₩36,285 | -2.20% | 190.5만 |
|---|
| 2026.02.17 | ₩37,880 | ₩37,947 | ₩36,781 | ₩37,223 | -1.73% | 85만 |
|---|
| 2026.02.13 | ₩37,264 | ₩38,470 | ₩36,781 | ₩37,840 | +1.55% | 72.1만 |
|---|
| 2026.02.12 | ₩38,524 | ₩39,262 | ₩36,875 | ₩37,532 | -2.58% | 86만 |
|---|
| 2026.02.11 | ₩37,787 | ₩38,095 | ₩36,365 | ₩37,800 | +0.04% | 103.3만 |
|---|
| 2026.02.10 | ₩37,921 | ₩38,015 | ₩36,943 | ₩37,237 | -1.80% | 89.9만 |
|---|
| 2026.02.09 | ₩38,752 | ₩38,759 | ₩37,659 | ₩38,484 | -0.69% | 71.4만 |
|---|
| 2026.02.06 | ₩37,290 | ₩38,940 | ₩35,936 | ₩38,779 | +3.99% | 113.9만 |
|---|
| 2026.02.05 | ₩36,741 | ₩37,130 | ₩35,601 | ₩37,036 | +0.80% | 145.7만 |
|---|
| 2026.02.04 | ₩36,674 | ₩37,170 | ₩35,574 | ₩36,767 | +0.26% | 110.7만 |
|---|
| 2026.02.03 | ₩36,513 | ₩37,411 | ₩35,815 | ₩36,674 | +0.44% | 147.5만 |
|---|
| 2026.02.02 | ₩35,199 | ₩36,540 | ₩35,138 | ₩36,298 | +3.12% | 136.7만 |
|---|
| 2026.01.30 | ₩35,145 | ₩35,909 | ₩34,441 | ₩35,333 | +0.53% | 172.9만 |
|---|
| 2026.01.29 | ₩34,528 | ₩36,030 | ₩34,340 | ₩35,587 | +3.07% | 162.8만 |
|---|
| 2026.01.28 | ₩35,574 | ₩35,869 | ₩34,153 | ₩34,501 | -3.02% | 110.5만 |
|---|
| 2026.01.27 | ₩35,561 | ₩35,661 | ₩34,609 | ₩35,400 | -0.45% | 100.8만 |
|---|
| 2026.01.26 | ₩35,748 | ₩35,950 | ₩35,239 | ₩35,373 | -1.05% | 97.3만 |
|---|
| 2026.01.23 | ₩35,735 | ₩36,526 | ₩34,796 | ₩35,748 | +0.04% | 123.8만 |
|---|
| 2026.01.22 | ₩36,580 | ₩37,049 | ₩35,869 | ₩35,882 | -1.91% | 75.9만 |
|---|
| 2026.01.21 | ₩36,821 | ₩37,458 | ₩35,789 | ₩36,486 | -0.91% | 96.4만 |
|---|
| 2026.01.20 | ₩36,472 | ₩37,304 | ₩35,976 | ₩36,459 | -0.04% | 84만 |
|---|
| 2026.01.16 | ₩39,463 | ₩39,469 | ₩37,411 | ₩37,559 | -4.83% | 125.7만 |
|---|
| 2026.01.15 | ₩38,377 | ₩40,254 | ₩37,988 | ₩39,463 | +2.83% | 162.9만 |
|---|
| 2026.01.14 | ₩38,135 | ₩38,457 | ₩37,264 | ₩38,229 | +0.25% | 127만 |
|---|
| 2026.01.13 | ₩36,995 | ₩38,403 | ₩36,741 | ₩38,216 | +3.30% | 132.4만 |
|---|
| 2026.01.12 | ₩34,957 | ₩36,875 | ₩34,340 | ₩36,767 | +5.18% | 107.4만 |
|---|
| 2026.01.09 | ₩35,896 | ₩36,714 | ₩34,501 | ₩35,319 | -1.61% | 111.3만 |
|---|
| 2026.01.08 | ₩35,266 | ₩36,452 | ₩34,984 | ₩35,789 | +1.48% | 72.4만 |
|---|
| 2026.01.07 | ₩36,325 | ₩37,398 | ₩35,427 | ₩35,520 | -2.21% | 95.9만 |
|---|
| 2026.01.06 | ₩34,917 | ₩36,613 | ₩34,434 | ₩36,312 | +3.99% | 153.4만 |
|---|
| 2026.01.05 | ₩34,756 | ₩35,715 | ₩34,509 | ₩35,024 | +0.77% | 128.1만 |
|---|
| 2026.01.02 | ₩35,038 | ₩35,547 | ₩34,702 | ₩34,796 | -0.69% | 123.8만 |
|---|
| 2025.12.31 | ₩34,823 | ₩35,132 | ₩34,287 | ₩34,622 | -0.58% | 95.3만 |
|---|
| 2025.12.30 | ₩35,587 | ₩35,587 | ₩34,743 | ₩34,783 | -2.26% | 81.9만 |
|---|
| 2025.12.29 | ₩37,317 | ₩37,317 | ₩35,360 | ₩35,614 | -4.56% | 154.2만 |
|---|
| 2025.12.26 | ₩37,612 | ₩37,954 | ₩37,250 | ₩37,545 | -0.18% | 61.7만 |
|---|
| 2025.12.24 | ₩37,679 | ₩38,625 | ₩37,143 | ₩37,947 | +0.71% | 39.5만 |
|---|
| 2025.12.23 | ₩38,859 | ₩39,047 | ₩37,478 | ₩37,612 | -3.21% | 99.7만 |
|---|
| 2025.12.22 | ₩38,551 | ₩39,490 | ₩38,263 | ₩39,007 | +1.18% | 85.7만 |
|---|
| 2025.12.19 | ₩37,693 | ₩39,081 | ₩37,130 | ₩38,390 | +1.85% | 370만 |
|---|
| 2025.12.18 | ₩38,591 | ₩38,591 | ₩36,741 | ₩37,787 | -2.08% | 129만 |
|---|
| 2025.12.17 | ₩38,417 | ₩39,034 | ₩37,947 | ₩38,082 | -0.87% | 75.9만 |
|---|
| 2025.12.16 | ₩38,497 | ₩38,832 | ₩37,612 | ₩38,350 | -0.38% | 89만 |
|---|
| 2025.12.15 | ₩38,765 | ₩39,409 | ₩38,256 | ₩38,779 | +0.03% | 134만 |
|---|
| 2025.12.12 | ₩39,409 | ₩39,878 | ₩38,343 | ₩38,658 | -1.91% | 117만 |
|---|
| 2025.12.11 | ₩39,422 | ₩39,905 | ₩38,491 | ₩39,221 | -0.51% | 116.6만 |
|---|
| 2025.12.10 | ₩39,114 | ₩40,053 | ₩37,921 | ₩39,503 | +0.99% | 168.7만 |
|---|
| 2025.12.09 | ₩37,934 | ₩39,154 | ₩37,639 | ₩38,658 | +1.91% | 119.9만 |
|---|
| 2025.12.08 | ₩39,691 | ₩39,758 | ₩37,545 | ₩37,880 | -4.56% | 182.7만 |
|---|
| 2025.12.05 | ₩37,827 | ₩39,369 | ₩37,451 | ₩39,262 | +3.79% | 140.8만 |
|---|
| 2025.12.04 | ₩38,149 | ₩38,712 | ₩37,049 | ₩37,746 | -1.05% | 96.4만 |
|---|
| 2025.12.03 | ₩37,585 | ₩38,953 | ₩37,103 | ₩38,242 | +1.75% | 213만 |
|---|
| 2025.12.02 | ₩37,532 | ₩38,021 | ₩36,928 | ₩37,438 | -0.25% | 109.8만 |
|---|
| 2025.12.01 | ₩37,867 | ₩38,417 | ₩37,431 | ₩37,532 | -0.89% | 106.2만 |
|---|
| 2025.11.28 | ₩38,873 | ₩38,987 | ₩38,283 | ₩38,685 | -0.48% | 56.1만 |
|---|
| 2025.11.26 | ₩38,149 | ₩39,208 | ₩38,108 | ₩38,900 | +1.97% | 149.9만 |
|---|
| 2025.11.25 | ₩37,458 | ₩38,672 | ₩36,727 | ₩38,082 | +1.66% | 152.4만 |
|---|
| 2025.11.24 | ₩35,668 | ₩37,840 | ₩35,212 | ₩37,532 | +5.23% | 292.9만 |
|---|
| 2025.11.21 | ₩32,785 | ₩35,708 | ₩32,455 | ₩35,655 | +8.75% | 231.8만 |
|---|
| 2025.11.20 | ₩33,697 | ₩34,461 | ₩32,892 | ₩32,973 | -2.15% | 140.9만 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,898 | ₩32,490 | ₩33,147 | -1.12% | 148.2만 |
|---|
| 2025.11.18 | ₩33,321 | ₩34,582 | ₩32,638 | ₩33,402 | +0.24% | 222.4만 |
|---|
| 2025.11.17 | ₩32,155 | ₩34,448 | ₩31,779 | ₩32,798 | +2.00% | 326.3만 |
|---|
| 2025.11.14 | ₩30,975 | ₩32,316 | ₩30,613 | ₩31,779 | +2.60% | 180.5만 |
|---|
| 2025.11.13 | ₩33,160 | ₩33,388 | ₩31,384 | ₩31,739 | -4.29% | 116.8만 |
|---|
| 2025.11.12 | ₩32,611 | ₩33,402 | ₩32,282 | ₩33,174 | +1.73% | 164만 |
|---|
| 2025.11.11 | ₩32,249 | ₩32,530 | ₩31,484 | ₩32,356 | +0.33% | 108.1만 |
|---|
| 2025.11.10 | ₩32,812 | ₩33,228 | ₩31,913 | ₩32,369 | -1.35% | 155.2만 |
|---|
| 2025.11.07 | ₩31,417 | ₩33,187 | ₩31,209 | ₩32,356 | +2.99% | 202만 |
|---|
| 2025.11.06 | ₩32,986 | ₩32,986 | ₩30,868 | ₩31,478 | -4.57% | 256만 |
|---|
| 2025.11.05 | ₩31,216 | ₩34,166 | ₩29,500 | ₩33,120 | +6.10% | 500만 |
|---|
| 2025.11.04 | ₩35,199 | ₩35,333 | ₩33,952 | ₩34,327 | -2.48% | 262.9만 |
|---|
| 2025.11.03 | ₩34,448 | ₩35,869 | ₩34,110 | ₩35,373 | +2.69% | 177.2만 |
|---|
| 2025.10.31 | ₩35,145 | ₩35,252 | ₩34,448 | ₩34,528 | -1.76% | 164.1만 |
|---|
| 2025.10.30 | ₩35,909 | ₩36,003 | ₩34,635 | ₩35,212 | -1.94% | 189.1만 |
|---|
| 2025.10.29 | ₩35,963 | ₩37,331 | ₩35,655 | ₩36,231 | +0.75% | 178.6만 |
|---|
| 2025.10.28 | ₩34,823 | ₩36,204 | ₩34,193 | ₩35,829 | +2.89% | 142.2만 |
|---|
| 2025.10.27 | ₩34,407 | ₩35,098 | ₩34,112 | ₩34,796 | +1.13% | 136만 |
|---|
| 2025.10.24 | ₩34,340 | ₩35,105 | ₩34,092 | ₩34,153 | -0.55% | 132.1만 |
|---|
| 2025.10.23 | ₩34,314 | ₩34,635 | ₩33,844 | ₩34,340 | +0.08% | 122.9만 |
|---|
| 2025.10.22 | ₩33,750 | ₩34,488 | ₩33,295 | ₩34,461 | +2.11% | 192.5만 |
|---|
| 2025.10.21 | ₩34,233 | ₩34,434 | ₩33,536 | ₩33,911 | -0.94% | 166.6만 |
|---|
| 2025.10.20 | ₩34,930 | ₩35,547 | ₩33,941 | ₩34,180 | -2.15% | 164.9만 |
|---|
| 2025.10.17 | ₩36,097 | ₩36,680 | ₩34,595 | ₩34,609 | -4.12% | 204.8만 |
|---|
| 2025.10.16 | ₩36,405 | ₩37,076 | ₩35,681 | ₩36,271 | -0.37% | 154.3만 |
|---|
| 2025.10.15 | ₩36,151 | ₩36,875 | ₩35,386 | ₩36,405 | +0.70% | 133만 |
|---|
| 2025.10.14 | ₩34,756 | ₩36,097 | ₩34,676 | ₩36,070 | +3.78% | 170.1만 |
|---|
| 2025.10.13 | ₩34,877 | ₩35,734 | ₩34,716 | ₩35,360 | +1.38% | 154.7만 |
|---|
| 2025.10.10 | ₩36,607 | ₩36,640 | ₩33,730 | ₩34,273 | -6.37% | 231.8만 |
|---|