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 | ₩22,413 | ₩22,554 | ₩22,178 | ₩22,373 | -0.18% | 97.6만 |
| 2026.10.08 | ₩22,400 | ₩22,795 | ₩22,131 | ₩22,453 | +0.24% | 212.9만 |
| 2026.10.07 | ₩22,252 | ₩23,070 | ₩22,098 | ₩22,560 | +1.39% | 251.4만 |
| 2026.10.06 | ₩22,319 | ₩22,708 | ₩22,058 | ₩22,453 | +0.60% | 154.9만 |
| 2026.10.05 | ₩22,091 | ₩22,426 | ₩21,682 | ₩22,158 | +0.30% | 166.1만 |
| 2026.10.02 | ₩22,359 | ₩22,614 | ₩21,829 | ₩21,997 | -1.62% | 210.6만 |
| 2026.10.01 | ₩22,104 | ₩22,292 | ₩21,783 | ₩21,997 | -0.49% | 170.7만 |
| 2026.09.30 | ₩22,198 | ₩22,386 | ₩21,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,970 |
| -1.03% |
| 159.3만 |
| 2026.09.29 | ₩21,729 | ₩22,232 | ₩21,622 | ₩21,970 | +1.11% | 167.5만 |
|---|
| 2026.09.28 | ₩21,970 | ₩22,292 | ₩21,340 | ₩21,622 | -1.59% | 237.6만 |
|---|
| 2026.09.25 | ₩22,225 | ₩22,547 | ₩22,011 | ₩22,172 | -0.24% | 133.7만 |
|---|
| 2026.09.24 | ₩22,158 | ₩22,413 | ₩21,648 | ₩22,011 | -0.67% | 172.1만 |
|---|
| 2026.09.23 | ₩22,104 | ₩22,554 | ₩21,487 | ₩21,944 | -0.73% | 239만 |
|---|
| 2026.09.22 | ₩22,534 | ₩22,802 | ₩21,394 | ₩22,265 | -1.19% | 510.2만 |
|---|
| 2026.09.21 | ₩22,869 | ₩22,963 | ₩22,037 | ₩22,064 | -3.52% | 164.7만 |
|---|
| 2026.09.18 | ₩22,560 | ₩22,708 | ₩22,245 | ₩22,634 | +0.33% | 510.6만 |
|---|
| 2026.09.17 | ₩22,158 | ₩22,708 | ₩21,407 | ₩22,628 | +2.12% | 211만 |
|---|
| 2026.09.16 | ₩21,541 | ₩22,882 | ₩21,528 | ₩22,064 | +2.43% | 284.1만 |
|---|
| 2026.09.15 | ₩23,379 | ₩23,379 | ₩21,206 | ₩21,259 | -9.06% | 247.3만 |
|---|
| 2026.09.14 | ₩23,177 | ₩23,640 | ₩22,856 | ₩23,486 | +1.33% | 231.3만 |
|---|
| 2026.09.11 | ₩23,325 | ₩23,835 | ₩23,097 | ₩23,191 | -0.58% | 265.9만 |
|---|
| 2026.09.10 | ₩22,896 | ₩23,687 | ₩22,708 | ₩22,976 | +0.35% | 241.2만 |
|---|
| 2026.09.09 | ₩22,413 | ₩23,084 | ₩22,111 | ₩22,963 | +2.45% | 170.2만 |
|---|
| 2026.09.08 | ₩22,413 | ₩22,949 | ₩22,104 | ₩22,802 | +1.74% | 207.6만 |
|---|
| 2026.09.04 | ₩22,547 | ₩23,097 | ₩22,299 | ₩22,453 | -0.42% | 100.5만 |
|---|
| 2026.09.03 | ₩22,829 | ₩23,191 | ₩22,052 | ₩22,628 | -0.88% | 205.2만 |
|---|
| 2026.09.02 | ₩22,453 | ₩22,949 | ₩22,400 | ₩22,560 | +0.48% | 260.9만 |
|---|
| 2026.09.01 | ₩22,896 | ₩23,432 | ₩22,319 | ₩22,386 | -2.23% | 217.9만 |
|---|
| 2026.08.31 | ₩23,513 | ₩24,090 | ₩22,829 | ₩22,909 | -2.57% | 239.5만 |
|---|
| 2026.08.28 | ₩23,996 | ₩24,579 | ₩23,231 | ₩23,312 | -2.85% | 166만 |
|---|
| 2026.08.27 | ₩24,733 | ₩25,109 | ₩23,607 | ₩23,969 | -3.09% | 164.9만 |
|---|
| 2026.08.26 | ₩25,149 | ₩25,498 | ₩24,868 | ₩25,042 | -0.43% | 265.2만 |
|---|
| 2026.08.25 | ₩24,331 | ₩25,444 | ₩23,969 | ₩25,069 | +3.03% | 280.8만 |
|---|
| 2026.08.24 | ₩24,224 | ₩25,069 | ₩24,036 | ₩24,452 | +0.94% | 243.2만 |
|---|
| 2026.08.21 | ₩24,868 | ₩24,868 | ₩23,741 | ₩23,982 | -3.56% | 229.8만 |
|---|
| 2026.08.20 | ₩24,827 | ₩25,057 | ₩24,177 | ₩24,666 | -0.65% | 133.2만 |
|---|
| 2026.08.19 | ₩25,404 | ₩26,169 | ₩25,015 | ₩25,377 | -0.11% | 217만 |
|---|
| 2026.08.18 | ₩24,921 | ₩25,780 | ₩24,747 | ₩25,216 | +1.18% | 195.5만 |
|---|
| 2026.08.17 | ₩25,632 | ₩25,941 | ₩24,733 | ₩24,774 | -3.35% | 139.3만 |
|---|
| 2026.08.14 | ₩25,377 | ₩25,914 | ₩25,069 | ₩25,887 | +2.01% | 185.6만 |
|---|
| 2026.08.13 | ₩26,464 | ₩26,906 | ₩25,290 | ₩25,552 | -3.45% | 313.6만 |
|---|
| 2026.08.12 | ₩29,508 | ₩30,327 | ₩26,148 | ₩26,169 | -11.32% | 622.7만 |
|---|
| 2026.08.11 | ₩29,991 | ₩30,085 | ₩28,932 | ₩29,589 | -1.34% | 323.7만 |
|---|
| 2026.08.10 | ₩30,206 | ₩30,213 | ₩29,186 | ₩30,085 | -0.40% | 268.3만 |
|---|
| 2026.08.07 | ₩30,099 | ₩30,561 | ₩29,803 | ₩30,246 | +0.49% | 137.8만 |
|---|
| 2026.08.06 | ₩30,702 | ₩30,709 | ₩30,085 | ₩30,139 | -1.83% | 165.4만 |
|---|
| 2026.08.05 | ₩31,708 | ₩32,057 | ₩30,716 | ₩30,890 | -2.58% | 179.3만 |
|---|
| 2026.08.04 | ₩29,978 | ₩31,205 | ₩29,978 | ₩31,011 | +3.45% | 203.2만 |
|---|
| 2026.08.03 | ₩29,696 | ₩30,662 | ₩29,689 | ₩30,072 | +1.26% | 146.2만 |
|---|
| 2026.07.31 | ₩29,629 | ₩29,924 | ₩29,119 | ₩29,562 | -0.23% | 159.5만 |
|---|
| 2026.07.30 | ₩29,629 | ₩30,058 | ₩29,012 | ₩30,045 | +1.40% | 134.2만 |
|---|
| 2026.07.29 | ₩29,173 | ₩29,964 | ₩28,583 | ₩29,441 | +0.92% | 149.7만 |
|---|
| 2026.07.28 | ₩27,912 | ₩29,267 | ₩27,912 | ₩29,254 | +4.81% | 208만 |
|---|
| 2026.07.27 | ₩27,094 | ₩28,127 | ₩27,046 | ₩27,818 | +2.67% | 189.8만 |
|---|
| 2026.07.24 | ₩26,866 | ₩26,973 | ₩26,122 | ₩26,718 | -0.55% | 120만 |
|---|
| 2026.07.23 | ₩26,169 | ₩26,866 | ₩25,686 | ₩26,812 | +2.46% | 189.2만 |
|---|
| 2026.07.22 | ₩26,584 | ₩26,732 | ₩26,316 | ₩26,584 | 0.00% | 126.9만 |
|---|
| 2026.07.21 | ₩26,853 | ₩27,751 | ₩26,202 | ₩26,584 | -1.00% | 181.5만 |
|---|
| 2026.07.20 | ₩27,939 | ₩27,939 | ₩26,598 | ₩26,879 | -3.79% | 186만 |
|---|
| 2026.07.17 | ₩27,751 | ₩28,865 | ₩27,543 | ₩27,805 | +0.19% | 148.3만 |
|---|
| 2026.07.16 | ₩27,704 | ₩28,308 | ₩26,987 | ₩27,899 | +0.70% | 238.6만 |
|---|
| 2026.07.15 | ₩27,228 | ₩28,797 | ₩27,000 | ₩27,590 | +1.33% | 211.9만 |
|---|
| 2026.07.14 | ₩25,954 | ₩27,014 | ₩25,458 | ₩26,973 | +3.93% | 256.1만 |
|---|
| 2026.07.13 | ₩26,343 | ₩27,201 | ₩25,686 | ₩25,873 | -1.78% | 255.1만 |
|---|
| 2026.07.10 | ₩26,249 | ₩26,497 | ₩25,645 | ₩26,222 | -0.10% | 148.6만 |
|---|
| 2026.07.09 | ₩26,048 | ₩26,457 | ₩25,686 | ₩26,195 | +0.57% | 144.3만 |
|---|
| 2026.07.08 | ₩26,021 | ₩26,672 | ₩25,565 | ₩26,034 | +0.05% | 218.8만 |
|---|
| 2026.07.07 | ₩27,054 | ₩27,403 | ₩26,437 | ₩26,531 | -1.93% | 173만 |
|---|
| 2026.07.06 | ₩26,209 | ₩27,107 | ₩25,699 | ₩26,786 | +2.20% | 149.6만 |
|---|
| 2026.07.02 | ₩25,739 | ₩26,604 | ₩25,163 | ₩26,504 | +2.97% | 168만 |
|---|
| 2026.07.01 | ₩25,498 | ₩25,994 | ₩25,149 | ₩25,485 | -0.05% | 158.4만 |
|---|
| 2026.06.30 | ₩25,136 | ₩25,511 | ₩24,546 | ₩25,498 | +1.44% | 136.2만 |
|---|
| 2026.06.29 | ₩25,297 | ₩25,458 | ₩24,660 | ₩25,196 | -0.40% | 191.9만 |
|---|
| 2026.06.26 | ₩24,197 | ₩25,619 | ₩23,801 | ₩25,297 | +4.55% | 352.4만 |
|---|
| 2026.06.25 | ₩23,593 | ₩24,224 | ₩23,392 | ₩24,197 | +2.56% | 167.3만 |
|---|
| 2026.06.24 | ₩22,467 | ₩23,647 | ₩22,440 | ₩23,620 | +5.13% | 162.6만 |
|---|
| 2026.06.23 | ₩22,601 | ₩23,245 | ₩22,440 | ₩22,507 | -0.42% | 189.6만 |
|---|
| 2026.06.22 | ₩22,775 | ₩22,963 | ₩22,104 | ₩22,748 | -0.12% | 176.9만 |
|---|
| 2026.06.18 | ₩22,225 | ₩23,620 | ₩22,185 | ₩22,507 | +1.27% | 508.4만 |
|---|
| 2026.06.17 | ₩23,566 | ₩23,674 | ₩21,333 | ₩21,863 | -7.23% | 359.8만 |
|---|
| 2026.06.16 | ₩23,848 | ₩24,063 | ₩22,668 | ₩23,566 | -1.18% | 306만 |
|---|
| 2026.06.15 | ₩25,002 | ₩25,726 | ₩23,962 | ₩24,090 | -3.65% | 222.4만 |
|---|
| 2026.06.12 | ₩24,465 | ₩25,290 | ₩24,271 | ₩24,961 | +2.03% | 237.7만 |
|---|
| 2026.06.11 | ₩23,781 | ₩24,566 | ₩23,137 | ₩24,479 | +2.93% | 299.2만 |
|---|
| 2026.06.10 | ₩23,271 | ₩23,808 | ₩22,976 | ₩23,580 | +1.33% | 234.4만 |
|---|
| 2026.06.09 | ₩22,024 | ₩22,849 | ₩21,548 | ₩22,078 | +0.24% | 293.6만 |
|---|
| 2026.06.08 | ₩20,750 | ₩21,796 | ₩20,589 | ₩21,662 | +4.40% | 200.6만 |
|---|
| 2026.06.05 | ₩20,857 | ₩21,085 | ₩20,025 | ₩20,710 | -0.71% | 220.5만 |
|---|
| 2026.06.04 | ₩22,400 | ₩22,815 | ₩20,602 | ₩20,790 | -7.19% | 276.8만 |
|---|
| 2026.06.03 | ₩21,903 | ₩22,400 | ₩21,072 | ₩22,373 | +2.14% | 260.6만 |
|---|
| 2026.06.02 | ₩21,595 | ₩22,024 | ₩21,246 | ₩21,903 | +1.43% | 166.8만 |
|---|
| 2026.06.01 | ₩22,306 | ₩22,574 | ₩21,434 | ₩21,568 | -3.31% | 178.7만 |
|---|
| 2026.05.29 | ₩23,017 | ₩23,359 | ₩22,426 | ₩22,467 | -2.39% | 191.8만 |
|---|
| 2026.05.28 | ₩22,426 | ₩23,338 | ₩21,970 | ₩23,312 | +3.95% | 183만 |
|---|
| 2026.05.27 | ₩22,319 | ₩22,574 | ₩21,595 | ₩22,252 | -0.30% | 193.4만 |
|---|
| 2026.05.26 | ₩23,285 | ₩23,929 | ₩22,225 | ₩22,279 | -4.32% | 199.1만 |
|---|
| 2026.05.22 | ₩22,654 | ₩23,251 | ₩22,654 | ₩22,976 | +1.42% | 147.5만 |
|---|
| 2026.05.21 | ₩22,158 | ₩23,392 | ₩22,004 | ₩22,762 | +2.72% | 219.3만 |
|---|
| 2026.05.20 | ₩22,695 | ₩23,117 | ₩21,622 | ₩22,587 | -0.47% | 312.4만 |
|---|
| 2026.05.19 | ₩23,110 | ₩23,499 | ₩22,400 | ₩22,695 | -1.80% | 396.3만 |
|---|
| 2026.05.18 | ₩23,379 | ₩24,385 | ₩22,882 | ₩23,231 | -0.63% | 258.6만 |
|---|
| 2026.05.15 | ₩24,197 | ₩24,613 | ₩22,976 | ₩23,406 | -3.27% | 371.5만 |
|---|
| 2026.05.14 | ₩22,413 | ₩24,908 | ₩22,158 | ₩23,768 | +6.04% | 537.2만 |
|---|
| 2026.05.13 | ₩25,471 | ₩25,739 | ₩19,784 | ₩22,695 | -10.90% | 1332.3만 |
|---|
| 2026.05.12 | ₩29,213 | ₩30,159 | ₩27,711 | ₩28,087 | -3.86% | 303.2만 |
|---|
| 2026.05.11 | ₩30,729 | ₩31,507 | ₩29,086 | ₩29,240 | -4.85% | 294.8만 |
|---|
| 2026.05.08 | ₩30,622 | ₩31,333 | ₩30,367 | ₩30,796 | +0.57% | 106.5만 |
|---|
| 2026.05.07 | ₩30,541 | ₩32,070 | ₩30,166 | ₩30,622 | +0.26% | 113만 |
|---|
| 2026.05.06 | ₩30,474 | ₩31,064 | ₩30,125 | ₩30,407 | -0.22% | 134.7만 |
|---|
| 2026.05.05 | ₩29,669 | ₩30,186 | ₩29,267 | ₩30,099 | +1.45% | 141.3만 |
|---|
| 2026.05.04 | ₩31,292 | ₩31,534 | ₩29,374 | ₩29,388 | -6.09% | 187.6만 |
|---|
| 2026.05.01 | ₩30,917 | ₩31,936 | ₩30,608 | ₩31,574 | +2.13% | 107만 |
|---|
| 2026.04.30 | ₩30,233 | ₩31,212 | ₩29,575 | ₩31,145 | +3.02% | 169.8만 |
|---|
| 2026.04.29 | ₩32,245 | ₩32,365 | ₩29,656 | ₩30,031 | -6.86% | 249.4만 |
|---|
| 2026.04.28 | ₩33,358 | ₩34,176 | ₩32,064 | ₩32,298 | -3.18% | 190.2만 |
|---|
| 2026.04.27 | ₩31,936 | ₩33,640 | ₩31,815 | ₩33,210 | +3.99% | 157.8만 |
|---|
| 2026.04.24 | ₩32,513 | ₩32,862 | ₩31,024 | ₩31,936 | -1.77% | 176.6만 |
|---|
| 2026.04.23 | ₩33,827 | ₩34,122 | ₩32,285 | ₩32,392 | -4.24% | 64.2만 |
|---|
| 2026.04.22 | ₩34,163 | ₩34,337 | ₩33,009 | ₩33,787 | -1.10% | 71만 |
|---|
| 2026.04.21 | ₩34,136 | ₩34,820 | ₩33,251 | ₩33,707 | -1.26% | 137만 |
|---|
| 2026.04.20 | ₩34,136 | ₩35,464 | ₩33,412 | ₩34,189 | +0.16% | 112.4만 |
|---|
| 2026.04.17 | ₩34,391 | ₩35,719 | ₩33,912 | ₩34,444 | +0.16% | 159.1만 |
|---|
| 2026.04.16 | ₩33,532 | ₩34,485 | ₩33,251 | ₩33,358 | -0.52% | 88.9만 |
|---|
| 2026.04.15 | ₩34,029 | ₩34,404 | ₩33,519 | ₩33,760 | -0.79% | 89만 |
|---|
| 2026.04.14 | ₩33,438 | ₩34,203 | ₩33,090 | ₩34,029 | +1.76% | 125만 |
|---|
| 2026.04.13 | ₩34,216 | ₩34,283 | ₩32,473 | ₩33,398 | -2.39% | 146.3만 |
|---|
| 2026.04.10 | ₩35,155 | ₩35,222 | ₩34,324 | ₩34,431 | -2.06% | 95.9만 |
|---|
| 2026.04.09 | ₩34,096 | ₩36,108 | ₩33,546 | ₩35,330 | +3.62% | 108.4만 |
|---|
| 2026.04.08 | ₩34,699 | ₩35,786 | ₩34,216 | ₩34,498 | -0.58% | 149.9만 |
|---|
| 2026.04.07 | ₩33,130 | ₩33,505 | ₩31,815 | ₩32,446 | -2.06% | 99.8만 |
|---|
| 2026.04.06 | ₩31,386 | ₩33,412 | ₩31,386 | ₩33,237 | +5.90% | 131.8만 |
|---|
| 2026.04.02 | ₩30,796 | ₩32,157 | ₩29,683 | ₩31,775 | +3.18% | 275만 |
|---|
| 2026.04.01 | ₩35,263 | ₩35,638 | ₩31,990 | ₩32,084 | -9.01% | 251.3만 |
|---|
| 2026.03.31 | ₩33,747 | ₩35,102 | ₩33,277 | ₩34,739 | +2.94% | 141.7만 |
|---|
| 2026.03.30 | ₩33,975 | ₩33,975 | ₩32,432 | ₩33,036 | -2.76% | 179.7만 |
|---|
| 2026.03.27 | ₩36,859 | ₩37,154 | ₩33,217 | ₩33,720 | -8.52% | 252.1만 |
|---|
| 2026.03.26 | ₩37,167 | ₩38,294 | ₩36,698 | ₩36,792 | -1.01% | 78.7만 |
|---|
| 2026.03.25 | ₩37,476 | ₩38,180 | ₩36,818 | ₩37,637 | +0.43% | 76.1만 |
|---|
| 2026.03.24 | ₩36,161 | ₩37,281 | ₩35,571 | ₩36,885 | +2.00% | 103.9만 |
|---|
| 2026.03.23 | ₩36,564 | ₩37,704 | ₩36,067 | ₩36,698 | +0.37% | 192.1만 |
|---|
| 2026.03.20 | ₩38,093 | ₩38,629 | ₩35,450 | ₩35,638 | -6.44% | 192.3만 |
|---|
| 2026.03.19 | ₩37,502 | ₩38,884 | ₩37,167 | ₩38,146 | +1.72% | 138.9만 |
|---|
| 2026.03.18 | ₩37,060 | ₩37,784 | ₩36,631 | ₩37,529 | +1.27% | 131만 |
|---|
| 2026.03.17 | ₩36,523 | ₩37,905 | ₩36,201 | ₩37,543 | +2.79% | 109.6만 |
|---|
| 2026.03.16 | ₩36,014 | ₩36,818 | ₩35,397 | ₩36,161 | +0.41% | 92.7만 |
|---|
| 2026.03.13 | ₩34,806 | ₩35,692 | ₩34,330 | ₩35,249 | +1.27% | 97.3만 |
|---|
| 2026.03.12 | ₩35,115 | ₩36,128 | ₩34,605 | ₩34,780 | -0.95% | 111.7만 |
|---|
| 2026.03.11 | ₩36,617 | ₩37,207 | ₩35,155 | ₩35,799 | -2.23% | 86.6만 |
|---|
| 2026.03.10 | ₩35,732 | ₩37,181 | ₩35,330 | ₩36,885 | +3.23% | 96.2만 |
|---|
| 2026.03.09 | ₩36,671 | ₩36,845 | ₩34,605 | ₩35,920 | -2.05% | 160.2만 |
|---|
| 2026.03.06 | ₩38,589 | ₩39,970 | ₩37,368 | ₩37,422 | -3.02% | 170.4만 |
|---|
| 2026.03.05 | ₩38,830 | ₩40,024 | ₩36,859 | ₩38,991 | +0.41% | 342만 |
|---|
| 2026.03.04 | ₩35,034 | ₩40,239 | ₩34,914 | ₩38,951 | +11.18% | 236.5만 |
|---|
| 2026.03.03 | ₩34,713 | ₩35,819 | ₩34,002 | ₩35,719 | +2.90% | 145.8만 |
|---|
| 2026.03.02 | ₩35,423 | ₩36,953 | ₩33,720 | ₩36,121 | +1.97% | 112.2만 |
|---|
| 2026.02.27 | ₩36,014 | ₩36,624 | ₩35,155 | ₩36,175 | +0.45% | 161만 |
|---|
| 2026.02.26 | ₩34,498 | ₩37,013 | ₩33,666 | ₩36,564 | +5.99% | 160.5만 |
|---|
| 2026.02.25 | ₩34,994 | ₩35,216 | ₩33,908 | ₩34,699 | -0.84% | 92.9만 |
|---|
| 2026.02.24 | ₩35,209 | ₩36,108 | ₩34,900 | ₩35,155 | -0.15% | 121.5만 |
|---|
| 2026.02.23 | ₩36,510 | ₩36,510 | ₩34,458 | ₩35,048 | -4.00% | 102.9만 |
|---|
| 2026.02.20 | ₩36,336 | ₩37,905 | ₩35,826 | ₩36,684 | +0.96% | 83만 |
|---|
| 2026.02.19 | ₩35,973 | ₩36,570 | ₩35,115 | ₩36,483 | +1.42% | 98.1만 |
|---|
| 2026.02.18 | ₩37,113 | ₩37,824 | ₩36,040 | ₩36,295 | -2.20% | 190.5만 |
|---|
| 2026.02.17 | ₩37,891 | ₩37,959 | ₩36,792 | ₩37,234 | -1.73% | 85만 |
|---|
| 2026.02.13 | ₩37,274 | ₩38,482 | ₩36,792 | ₩37,851 | +1.55% | 72.1만 |
|---|
| 2026.02.12 | ₩38,535 | ₩39,273 | ₩36,885 | ₩37,543 | -2.58% | 86만 |
|---|
| 2026.02.11 | ₩37,798 | ₩38,106 | ₩36,376 | ₩37,811 | +0.04% | 103.3만 |
|---|
| 2026.02.10 | ₩37,932 | ₩38,026 | ₩36,954 | ₩37,248 | -1.80% | 89.9만 |
|---|
| 2026.02.09 | ₩38,763 | ₩38,770 | ₩37,670 | ₩38,495 | -0.69% | 71.4만 |
|---|
| 2026.02.06 | ₩37,301 | ₩38,951 | ₩35,947 | ₩38,790 | +3.99% | 113.9만 |
|---|
| 2026.02.05 | ₩36,751 | ₩37,140 | ₩35,611 | ₩37,046 | +0.80% | 145.7만 |
|---|
| 2026.02.04 | ₩36,684 | ₩37,181 | ₩35,584 | ₩36,778 | +0.26% | 110.7만 |
|---|
| 2026.02.03 | ₩36,523 | ₩37,422 | ₩35,826 | ₩36,684 | +0.44% | 147.5만 |
|---|
| 2026.02.02 | ₩35,209 | ₩36,550 | ₩35,149 | ₩36,309 | +3.12% | 136.7만 |
|---|
| 2026.01.30 | ₩35,155 | ₩35,920 | ₩34,451 | ₩35,343 | +0.53% | 172.9만 |
|---|
| 2026.01.29 | ₩34,538 | ₩36,040 | ₩34,350 | ₩35,598 | +3.07% | 162.8만 |
|---|
| 2026.01.28 | ₩35,584 | ₩35,880 | ₩34,163 | ₩34,511 | -3.02% | 110.5만 |
|---|
| 2026.01.27 | ₩35,571 | ₩35,672 | ₩34,619 | ₩35,410 | -0.45% | 100.8만 |
|---|
| 2026.01.26 | ₩35,759 | ₩35,960 | ₩35,249 | ₩35,383 | -1.05% | 97.3만 |
|---|
| 2026.01.23 | ₩35,745 | ₩36,537 | ₩34,806 | ₩35,759 | +0.04% | 123.8만 |
|---|
| 2026.01.22 | ₩36,590 | ₩37,060 | ₩35,880 | ₩35,893 | -1.91% | 75.9만 |
|---|
| 2026.01.21 | ₩36,832 | ₩37,469 | ₩35,799 | ₩36,496 | -0.91% | 96.4만 |
|---|
| 2026.01.20 | ₩36,483 | ₩37,315 | ₩35,987 | ₩36,470 | -0.04% | 84만 |
|---|
| 2026.01.16 | ₩39,474 | ₩39,481 | ₩37,422 | ₩37,570 | -4.83% | 125.7만 |
|---|
| 2026.01.15 | ₩38,388 | ₩40,266 | ₩37,999 | ₩39,474 | +2.83% | 162.9만 |
|---|
| 2026.01.14 | ₩38,146 | ₩38,468 | ₩37,274 | ₩38,240 | +0.25% | 127만 |
|---|
| 2026.01.13 | ₩37,006 | ₩38,415 | ₩36,751 | ₩38,227 | +3.30% | 132.4만 |
|---|
| 2026.01.12 | ₩34,967 | ₩36,885 | ₩34,350 | ₩36,778 | +5.18% | 107.4만 |
|---|
| 2026.01.09 | ₩35,906 | ₩36,725 | ₩34,511 | ₩35,330 | -1.61% | 111.3만 |
|---|
| 2026.01.08 | ₩35,276 | ₩36,463 | ₩34,994 | ₩35,799 | +1.48% | 72.4만 |
|---|
| 2026.01.07 | ₩36,336 | ₩37,409 | ₩35,437 | ₩35,531 | -2.21% | 95.9만 |
|---|
| 2026.01.06 | ₩34,927 | ₩36,624 | ₩34,444 | ₩36,322 | +3.99% | 153.4만 |
|---|
| 2026.01.05 | ₩34,766 | ₩35,725 | ₩34,519 | ₩35,034 | +0.77% | 128.1만 |
|---|
| 2026.01.02 | ₩35,048 | ₩35,558 | ₩34,713 | ₩34,806 | -0.69% | 123.8만 |
|---|
| 2025.12.31 | ₩34,833 | ₩35,142 | ₩34,297 | ₩34,632 | -0.58% | 95.3만 |
|---|
| 2025.12.30 | ₩35,598 | ₩35,598 | ₩34,753 | ₩34,793 | -2.26% | 81.9만 |
|---|
| 2025.12.29 | ₩37,328 | ₩37,328 | ₩35,370 | ₩35,625 | -4.56% | 154.2만 |
|---|
| 2025.12.26 | ₩37,623 | ₩37,965 | ₩37,261 | ₩37,556 | -0.18% | 61.7만 |
|---|
| 2025.12.24 | ₩37,690 | ₩38,636 | ₩37,154 | ₩37,959 | +0.71% | 39.5만 |
|---|
| 2025.12.23 | ₩38,871 | ₩39,058 | ₩37,489 | ₩37,623 | -3.21% | 99.7만 |
|---|
| 2025.12.22 | ₩38,562 | ₩39,501 | ₩38,274 | ₩39,018 | +1.18% | 85.7만 |
|---|
| 2025.12.19 | ₩37,704 | ₩39,092 | ₩37,140 | ₩38,401 | +1.85% | 370만 |
|---|
| 2025.12.18 | ₩38,602 | ₩38,602 | ₩36,751 | ₩37,798 | -2.08% | 129만 |
|---|
| 2025.12.17 | ₩38,428 | ₩39,045 | ₩37,959 | ₩38,093 | -0.87% | 75.9만 |
|---|
| 2025.12.16 | ₩38,508 | ₩38,844 | ₩37,623 | ₩38,361 | -0.38% | 89만 |
|---|
| 2025.12.15 | ₩38,777 | ₩39,421 | ₩38,267 | ₩38,790 | +0.03% | 134만 |
|---|
| 2025.12.12 | ₩39,421 | ₩39,890 | ₩38,354 | ₩38,669 | -1.91% | 117만 |
|---|
| 2025.12.11 | ₩39,434 | ₩39,917 | ₩38,502 | ₩39,233 | -0.51% | 116.6만 |
|---|
| 2025.12.10 | ₩39,125 | ₩40,064 | ₩37,932 | ₩39,514 | +0.99% | 168.7만 |
|---|
| 2025.12.09 | ₩37,945 | ₩39,166 | ₩37,650 | ₩38,669 | +1.91% | 119.9만 |
|---|
| 2025.12.08 | ₩39,702 | ₩39,769 | ₩37,556 | ₩37,891 | -4.56% | 182.7만 |
|---|
| 2025.12.05 | ₩37,838 | ₩39,380 | ₩37,462 | ₩39,273 | +3.79% | 140.8만 |
|---|
| 2025.12.04 | ₩38,160 | ₩38,723 | ₩37,060 | ₩37,757 | -1.05% | 96.4만 |
|---|
| 2025.12.03 | ₩37,596 | ₩38,964 | ₩37,113 | ₩38,254 | +1.75% | 213만 |
|---|
| 2025.12.02 | ₩37,543 | ₩38,032 | ₩36,939 | ₩37,449 | -0.25% | 109.8만 |
|---|
| 2025.12.01 | ₩37,878 | ₩38,428 | ₩37,442 | ₩37,543 | -0.89% | 106.2만 |
|---|
| 2025.11.28 | ₩38,884 | ₩38,998 | ₩38,294 | ₩38,696 | -0.48% | 56.1만 |
|---|
| 2025.11.26 | ₩38,160 | ₩39,219 | ₩38,119 | ₩38,911 | +1.97% | 149.9만 |
|---|
| 2025.11.25 | ₩37,469 | ₩38,683 | ₩36,738 | ₩38,093 | +1.66% | 152.4만 |
|---|
| 2025.11.24 | ₩35,678 | ₩37,851 | ₩35,222 | ₩37,543 | +5.23% | 292.9만 |
|---|
| 2025.11.21 | ₩32,795 | ₩35,719 | ₩32,465 | ₩35,665 | +8.75% | 231.8만 |
|---|
| 2025.11.20 | ₩33,707 | ₩34,471 | ₩32,902 | ₩32,982 | -2.15% | 140.9만 |
|---|
| 2025.11.19 | ₩33,532 | ₩33,908 | ₩32,499 | ₩33,157 | -1.12% | 148.2만 |
|---|
| 2025.11.18 | ₩33,331 | ₩34,592 | ₩32,647 | ₩33,412 | +0.24% | 222.4만 |
|---|
| 2025.11.17 | ₩32,164 | ₩34,458 | ₩31,789 | ₩32,808 | +2.00% | 326.3만 |
|---|
| 2025.11.14 | ₩30,984 | ₩32,325 | ₩30,622 | ₩31,789 | +2.60% | 180.5만 |
|---|
| 2025.11.13 | ₩33,170 | ₩33,398 | ₩31,393 | ₩31,748 | -4.29% | 116.8만 |
|---|
| 2025.11.12 | ₩32,620 | ₩33,412 | ₩32,292 | ₩33,184 | +1.73% | 164만 |
|---|
| 2025.11.11 | ₩32,258 | ₩32,540 | ₩31,493 | ₩32,365 | +0.33% | 108.1만 |
|---|
| 2025.11.10 | ₩32,821 | ₩33,237 | ₩31,923 | ₩32,379 | -1.35% | 155.2만 |
|---|
| 2025.11.07 | ₩31,426 | ₩33,197 | ₩31,219 | ₩32,365 | +2.99% | 202만 |
|---|
| 2025.11.06 | ₩32,996 | ₩32,996 | ₩30,876 | ₩31,487 | -4.57% | 256만 |
|---|
| 2025.11.05 | ₩31,225 | ₩34,176 | ₩29,508 | ₩33,130 | +6.10% | 500만 |
|---|
| 2025.11.04 | ₩35,209 | ₩35,343 | ₩33,961 | ₩34,337 | -2.48% | 262.9만 |
|---|
| 2025.11.03 | ₩34,458 | ₩35,880 | ₩34,120 | ₩35,383 | +2.69% | 177.2만 |
|---|
| 2025.10.31 | ₩35,155 | ₩35,263 | ₩34,458 | ₩34,538 | -1.76% | 164.1만 |
|---|
| 2025.10.30 | ₩35,920 | ₩36,014 | ₩34,646 | ₩35,222 | -1.94% | 189.1만 |
|---|
| 2025.10.29 | ₩35,973 | ₩37,342 | ₩35,665 | ₩36,242 | +0.75% | 178.6만 |
|---|
| 2025.10.28 | ₩34,833 | ₩36,215 | ₩34,203 | ₩35,839 | +2.89% | 142.2만 |
|---|
| 2025.10.27 | ₩34,418 | ₩35,108 | ₩34,122 | ₩34,806 | +1.13% | 136만 |
|---|
| 2025.10.24 | ₩34,350 | ₩35,115 | ₩34,102 | ₩34,163 | -0.55% | 132.1만 |
|---|
| 2025.10.23 | ₩34,324 | ₩34,646 | ₩33,854 | ₩34,350 | +0.08% | 122.9만 |
|---|
| 2025.10.22 | ₩33,760 | ₩34,498 | ₩33,304 | ₩34,471 | +2.11% | 192.5만 |
|---|
| 2025.10.21 | ₩34,243 | ₩34,444 | ₩33,546 | ₩33,921 | -0.94% | 166.6만 |
|---|
| 2025.10.20 | ₩34,941 | ₩35,558 | ₩33,951 | ₩34,189 | -2.15% | 164.9만 |
|---|
| 2025.10.17 | ₩36,108 | ₩36,691 | ₩34,605 | ₩34,619 | -4.12% | 204.8만 |
|---|
| 2025.10.16 | ₩36,416 | ₩37,087 | ₩35,692 | ₩36,282 | -0.37% | 154.3만 |
|---|
| 2025.10.15 | ₩36,161 | ₩36,885 | ₩35,397 | ₩36,416 | +0.70% | 133만 |
|---|
| 2025.10.14 | ₩34,766 | ₩36,108 | ₩34,686 | ₩36,081 | +3.78% | 170.1만 |
|---|
| 2025.10.13 | ₩34,887 | ₩35,744 | ₩34,726 | ₩35,370 | +1.38% | 154.7만 |
|---|
| 2025.10.10 | ₩36,617 | ₩36,651 | ₩33,740 | ₩34,283 | -6.37% | 231.8만 |
|---|