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 | ₩22,410 | ₩22,551 | ₩22,176 | ₩22,370 | -0.18% | 97.6만 |
| 2026.10.08 | ₩22,397 | ₩22,793 | ₩22,129 | ₩22,451 | +0.24% | 212.9만 |
| 2026.10.07 | ₩22,250 | ₩23,068 | ₩22,095 | ₩22,558 | +1.39% | 251.4만 |
| 2026.10.06 | ₩22,317 | ₩22,706 | ₩22,055 | ₩22,451 | +0.60% | 154.9만 |
| 2026.10.05 | ₩22,089 | ₩22,424 | ₩21,680 | ₩22,156 | +0.30% | 166.1만 |
| 2026.10.02 | ₩22,357 | ₩22,612 | ₩21,827 | ₩21,995 | -1.62% | 210.6만 |
| 2026.10.01 | ₩22,102 | ₩22,290 | ₩21,780 | ₩21,995 | -0.49% | 170.7만 |
| 2026.09.30 | ₩22,196 | ₩22,384 | ₩21,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,968 |
| -1.03% |
| 159.3만 |
| 2026.09.29 | ₩21,726 | ₩22,229 | ₩21,619 | ₩21,968 | +1.11% | 167.5만 |
|---|
| 2026.09.28 | ₩21,968 | ₩22,290 | ₩21,338 | ₩21,619 | -1.59% | 237.6만 |
|---|
| 2026.09.25 | ₩22,223 | ₩22,545 | ₩22,008 | ₩22,169 | -0.24% | 133.7만 |
|---|
| 2026.09.24 | ₩22,156 | ₩22,410 | ₩21,646 | ₩22,008 | -0.67% | 172.1만 |
|---|
| 2026.09.23 | ₩22,102 | ₩22,551 | ₩21,485 | ₩21,941 | -0.73% | 239만 |
|---|
| 2026.09.22 | ₩22,531 | ₩22,799 | ₩21,391 | ₩22,263 | -1.19% | 510.2만 |
|---|
| 2026.09.21 | ₩22,866 | ₩22,960 | ₩22,035 | ₩22,062 | -3.52% | 164.7만 |
|---|
| 2026.09.18 | ₩22,558 | ₩22,706 | ₩22,243 | ₩22,632 | +0.33% | 510.6만 |
|---|
| 2026.09.17 | ₩22,156 | ₩22,706 | ₩21,405 | ₩22,625 | +2.12% | 211만 |
|---|
| 2026.09.16 | ₩21,539 | ₩22,880 | ₩21,525 | ₩22,062 | +2.43% | 284.1만 |
|---|
| 2026.09.15 | ₩23,376 | ₩23,376 | ₩21,203 | ₩21,257 | -9.06% | 247.3만 |
|---|
| 2026.09.14 | ₩23,175 | ₩23,638 | ₩22,853 | ₩23,483 | +1.33% | 231.3만 |
|---|
| 2026.09.11 | ₩23,322 | ₩23,832 | ₩23,094 | ₩23,188 | -0.58% | 265.9만 |
|---|
| 2026.09.10 | ₩22,893 | ₩23,685 | ₩22,706 | ₩22,974 | +0.35% | 241.2만 |
|---|
| 2026.09.09 | ₩22,410 | ₩23,081 | ₩22,109 | ₩22,960 | +2.45% | 170.2만 |
|---|
| 2026.09.08 | ₩22,410 | ₩22,947 | ₩22,102 | ₩22,799 | +1.74% | 207.6만 |
|---|
| 2026.09.04 | ₩22,545 | ₩23,094 | ₩22,296 | ₩22,451 | -0.42% | 100.5만 |
|---|
| 2026.09.03 | ₩22,826 | ₩23,188 | ₩22,050 | ₩22,625 | -0.88% | 205.2만 |
|---|
| 2026.09.02 | ₩22,451 | ₩22,947 | ₩22,397 | ₩22,558 | +0.48% | 260.9만 |
|---|
| 2026.09.01 | ₩22,893 | ₩23,430 | ₩22,317 | ₩22,384 | -2.23% | 217.9만 |
|---|
| 2026.08.31 | ₩23,510 | ₩24,087 | ₩22,826 | ₩22,907 | -2.57% | 239.5만 |
|---|
| 2026.08.28 | ₩23,993 | ₩24,576 | ₩23,229 | ₩23,309 | -2.85% | 166만 |
|---|
| 2026.08.27 | ₩24,731 | ₩25,106 | ₩23,604 | ₩23,966 | -3.09% | 164.9만 |
|---|
| 2026.08.26 | ₩25,146 | ₩25,495 | ₩24,865 | ₩25,039 | -0.43% | 265.2만 |
|---|
| 2026.08.25 | ₩24,328 | ₩25,441 | ₩23,966 | ₩25,066 | +3.03% | 280.8만 |
|---|
| 2026.08.24 | ₩24,221 | ₩25,066 | ₩24,033 | ₩24,449 | +0.94% | 243.2만 |
|---|
| 2026.08.21 | ₩24,865 | ₩24,865 | ₩23,738 | ₩23,980 | -3.56% | 229.8만 |
|---|
| 2026.08.20 | ₩24,825 | ₩25,054 | ₩24,174 | ₩24,664 | -0.65% | 133.2만 |
|---|
| 2026.08.19 | ₩25,401 | ₩26,166 | ₩25,012 | ₩25,374 | -0.11% | 217만 |
|---|
| 2026.08.18 | ₩24,918 | ₩25,777 | ₩24,744 | ₩25,213 | +1.18% | 195.5만 |
|---|
| 2026.08.17 | ₩25,629 | ₩25,938 | ₩24,731 | ₩24,771 | -3.35% | 139.3만 |
|---|
| 2026.08.14 | ₩25,374 | ₩25,911 | ₩25,066 | ₩25,884 | +2.01% | 185.6만 |
|---|
| 2026.08.13 | ₩26,461 | ₩26,903 | ₩25,287 | ₩25,549 | -3.45% | 313.6만 |
|---|
| 2026.08.12 | ₩29,505 | ₩30,323 | ₩26,146 | ₩26,166 | -11.32% | 622.7만 |
|---|
| 2026.08.11 | ₩29,988 | ₩30,082 | ₩28,928 | ₩29,586 | -1.34% | 323.7만 |
|---|
| 2026.08.10 | ₩30,202 | ₩30,209 | ₩29,183 | ₩30,082 | -0.40% | 268.3만 |
|---|
| 2026.08.07 | ₩30,095 | ₩30,558 | ₩29,800 | ₩30,243 | +0.49% | 137.8만 |
|---|
| 2026.08.06 | ₩30,699 | ₩30,705 | ₩30,082 | ₩30,135 | -1.83% | 165.4만 |
|---|
| 2026.08.05 | ₩31,705 | ₩32,053 | ₩30,712 | ₩30,886 | -2.58% | 179.3만 |
|---|
| 2026.08.04 | ₩29,974 | ₩31,202 | ₩29,974 | ₩31,007 | +3.45% | 203.2만 |
|---|
| 2026.08.03 | ₩29,693 | ₩30,658 | ₩29,686 | ₩30,068 | +1.26% | 146.2만 |
|---|
| 2026.07.31 | ₩29,626 | ₩29,921 | ₩29,116 | ₩29,559 | -0.23% | 159.5만 |
|---|
| 2026.07.30 | ₩29,626 | ₩30,055 | ₩29,009 | ₩30,042 | +1.40% | 134.2만 |
|---|
| 2026.07.29 | ₩29,170 | ₩29,961 | ₩28,580 | ₩29,438 | +0.92% | 149.7만 |
|---|
| 2026.07.28 | ₩27,909 | ₩29,264 | ₩27,909 | ₩29,250 | +4.81% | 208만 |
|---|
| 2026.07.27 | ₩27,091 | ₩28,124 | ₩27,043 | ₩27,815 | +2.67% | 189.8만 |
|---|
| 2026.07.24 | ₩26,863 | ₩26,970 | ₩26,119 | ₩26,716 | -0.55% | 120만 |
|---|
| 2026.07.23 | ₩26,166 | ₩26,863 | ₩25,683 | ₩26,809 | +2.46% | 189.2만 |
|---|
| 2026.07.22 | ₩26,581 | ₩26,729 | ₩26,313 | ₩26,581 | 0.00% | 126.9만 |
|---|
| 2026.07.21 | ₩26,850 | ₩27,748 | ₩26,199 | ₩26,581 | -1.00% | 181.5만 |
|---|
| 2026.07.20 | ₩27,936 | ₩27,936 | ₩26,595 | ₩26,876 | -3.79% | 186만 |
|---|
| 2026.07.17 | ₩27,748 | ₩28,861 | ₩27,540 | ₩27,802 | +0.19% | 148.3만 |
|---|
| 2026.07.16 | ₩27,701 | ₩28,305 | ₩26,984 | ₩27,896 | +0.70% | 238.6만 |
|---|
| 2026.07.15 | ₩27,225 | ₩28,794 | ₩26,997 | ₩27,587 | +1.33% | 211.9만 |
|---|
| 2026.07.14 | ₩25,951 | ₩27,011 | ₩25,455 | ₩26,970 | +3.93% | 256.1만 |
|---|
| 2026.07.13 | ₩26,340 | ₩27,198 | ₩25,683 | ₩25,871 | -1.78% | 255.1만 |
|---|
| 2026.07.10 | ₩26,246 | ₩26,494 | ₩25,643 | ₩26,219 | -0.10% | 148.6만 |
|---|
| 2026.07.09 | ₩26,045 | ₩26,454 | ₩25,683 | ₩26,192 | +0.57% | 144.3만 |
|---|
| 2026.07.08 | ₩26,018 | ₩26,669 | ₩25,562 | ₩26,032 | +0.05% | 218.8만 |
|---|
| 2026.07.07 | ₩27,051 | ₩27,399 | ₩26,434 | ₩26,528 | -1.93% | 173만 |
|---|
| 2026.07.06 | ₩26,206 | ₩27,104 | ₩25,696 | ₩26,783 | +2.20% | 149.6만 |
|---|
| 2026.07.02 | ₩25,736 | ₩26,602 | ₩25,160 | ₩26,501 | +2.97% | 168만 |
|---|
| 2026.07.01 | ₩25,495 | ₩25,991 | ₩25,146 | ₩25,482 | -0.05% | 158.4만 |
|---|
| 2026.06.30 | ₩25,133 | ₩25,508 | ₩24,543 | ₩25,495 | +1.44% | 136.2만 |
|---|
| 2026.06.29 | ₩25,294 | ₩25,455 | ₩24,657 | ₩25,193 | -0.40% | 191.9만 |
|---|
| 2026.06.26 | ₩24,194 | ₩25,616 | ₩23,799 | ₩25,294 | +4.55% | 352.4만 |
|---|
| 2026.06.25 | ₩23,591 | ₩24,221 | ₩23,389 | ₩24,194 | +2.56% | 167.3만 |
|---|
| 2026.06.24 | ₩22,464 | ₩23,644 | ₩22,437 | ₩23,617 | +5.13% | 162.6만 |
|---|
| 2026.06.23 | ₩22,598 | ₩23,242 | ₩22,437 | ₩22,504 | -0.42% | 189.6만 |
|---|
| 2026.06.22 | ₩22,773 | ₩22,960 | ₩22,102 | ₩22,746 | -0.12% | 176.9만 |
|---|
| 2026.06.18 | ₩22,223 | ₩23,617 | ₩22,182 | ₩22,504 | +1.27% | 508.4만 |
|---|
| 2026.06.17 | ₩23,564 | ₩23,671 | ₩21,331 | ₩21,861 | -7.23% | 359.8만 |
|---|
| 2026.06.16 | ₩23,845 | ₩24,060 | ₩22,665 | ₩23,564 | -1.18% | 306만 |
|---|
| 2026.06.15 | ₩24,999 | ₩25,723 | ₩23,959 | ₩24,087 | -3.65% | 222.4만 |
|---|
| 2026.06.12 | ₩24,462 | ₩25,287 | ₩24,268 | ₩24,959 | +2.03% | 237.7만 |
|---|
| 2026.06.11 | ₩23,778 | ₩24,563 | ₩23,135 | ₩24,476 | +2.93% | 299.2만 |
|---|
| 2026.06.10 | ₩23,269 | ₩23,805 | ₩22,974 | ₩23,577 | +1.33% | 234.4만 |
|---|
| 2026.06.09 | ₩22,022 | ₩22,846 | ₩21,545 | ₩22,075 | +0.24% | 293.6만 |
|---|
| 2026.06.08 | ₩20,747 | ₩21,794 | ₩20,586 | ₩21,659 | +4.40% | 200.6만 |
|---|
| 2026.06.05 | ₩20,855 | ₩21,083 | ₩20,023 | ₩20,707 | -0.71% | 220.5만 |
|---|
| 2026.06.04 | ₩22,397 | ₩22,813 | ₩20,600 | ₩20,788 | -7.19% | 276.8만 |
|---|
| 2026.06.03 | ₩21,901 | ₩22,397 | ₩21,069 | ₩22,370 | +2.14% | 260.6만 |
|---|
| 2026.06.02 | ₩21,592 | ₩22,022 | ₩21,244 | ₩21,901 | +1.43% | 166.8만 |
|---|
| 2026.06.01 | ₩22,303 | ₩22,571 | ₩21,431 | ₩21,566 | -3.31% | 178.7만 |
|---|
| 2026.05.29 | ₩23,014 | ₩23,356 | ₩22,424 | ₩22,464 | -2.39% | 191.8만 |
|---|
| 2026.05.28 | ₩22,424 | ₩23,336 | ₩21,968 | ₩23,309 | +3.95% | 183만 |
|---|
| 2026.05.27 | ₩22,317 | ₩22,571 | ₩21,592 | ₩22,250 | -0.30% | 193.4만 |
|---|
| 2026.05.26 | ₩23,282 | ₩23,926 | ₩22,223 | ₩22,276 | -4.32% | 199.1만 |
|---|
| 2026.05.22 | ₩22,652 | ₩23,249 | ₩22,652 | ₩22,974 | +1.42% | 147.5만 |
|---|
| 2026.05.21 | ₩22,156 | ₩23,389 | ₩22,001 | ₩22,759 | +2.72% | 219.3만 |
|---|
| 2026.05.20 | ₩22,692 | ₩23,115 | ₩21,619 | ₩22,585 | -0.47% | 312.4만 |
|---|
| 2026.05.19 | ₩23,108 | ₩23,497 | ₩22,397 | ₩22,692 | -1.80% | 396.3만 |
|---|
| 2026.05.18 | ₩23,376 | ₩24,382 | ₩22,880 | ₩23,229 | -0.63% | 258.6만 |
|---|
| 2026.05.15 | ₩24,194 | ₩24,610 | ₩22,974 | ₩23,403 | -3.27% | 371.5만 |
|---|
| 2026.05.14 | ₩22,410 | ₩24,905 | ₩22,156 | ₩23,765 | +6.04% | 537.2만 |
|---|
| 2026.05.13 | ₩25,468 | ₩25,736 | ₩19,782 | ₩22,692 | -10.90% | 1332.3만 |
|---|
| 2026.05.12 | ₩29,210 | ₩30,156 | ₩27,708 | ₩28,083 | -3.86% | 303.2만 |
|---|
| 2026.05.11 | ₩30,726 | ₩31,503 | ₩29,083 | ₩29,237 | -4.85% | 294.8만 |
|---|
| 2026.05.08 | ₩30,618 | ₩31,329 | ₩30,363 | ₩30,793 | +0.57% | 106.5만 |
|---|
| 2026.05.07 | ₩30,538 | ₩32,067 | ₩30,162 | ₩30,618 | +0.26% | 113만 |
|---|
| 2026.05.06 | ₩30,471 | ₩31,061 | ₩30,122 | ₩30,404 | -0.22% | 134.7만 |
|---|
| 2026.05.05 | ₩29,666 | ₩30,182 | ₩29,264 | ₩30,095 | +1.45% | 141.3만 |
|---|
| 2026.05.04 | ₩31,289 | ₩31,530 | ₩29,371 | ₩29,384 | -6.09% | 187.6만 |
|---|
| 2026.05.01 | ₩30,913 | ₩31,933 | ₩30,605 | ₩31,570 | +2.13% | 107만 |
|---|
| 2026.04.30 | ₩30,229 | ₩31,208 | ₩29,572 | ₩31,141 | +3.02% | 169.8만 |
|---|
| 2026.04.29 | ₩32,241 | ₩32,362 | ₩29,653 | ₩30,028 | -6.86% | 249.4만 |
|---|
| 2026.04.28 | ₩33,354 | ₩34,172 | ₩32,060 | ₩32,295 | -3.18% | 190.2만 |
|---|
| 2026.04.27 | ₩31,933 | ₩33,636 | ₩31,812 | ₩33,207 | +3.99% | 157.8만 |
|---|
| 2026.04.24 | ₩32,509 | ₩32,858 | ₩31,021 | ₩31,933 | -1.77% | 176.6만 |
|---|
| 2026.04.23 | ₩33,824 | ₩34,119 | ₩32,281 | ₩32,389 | -4.24% | 64.2만 |
|---|
| 2026.04.22 | ₩34,159 | ₩34,333 | ₩33,005 | ₩33,783 | -1.10% | 71만 |
|---|
| 2026.04.21 | ₩34,132 | ₩34,816 | ₩33,247 | ₩33,703 | -1.26% | 137만 |
|---|
| 2026.04.20 | ₩34,132 | ₩35,460 | ₩33,408 | ₩34,186 | +0.16% | 112.4만 |
|---|
| 2026.04.17 | ₩34,387 | ₩35,715 | ₩33,908 | ₩34,440 | +0.16% | 159.1만 |
|---|
| 2026.04.16 | ₩33,529 | ₩34,481 | ₩33,247 | ₩33,354 | -0.52% | 88.9만 |
|---|
| 2026.04.15 | ₩34,025 | ₩34,400 | ₩33,515 | ₩33,756 | -0.79% | 89만 |
|---|
| 2026.04.14 | ₩33,435 | ₩34,199 | ₩33,086 | ₩34,025 | +1.76% | 125만 |
|---|
| 2026.04.13 | ₩34,212 | ₩34,280 | ₩32,469 | ₩33,394 | -2.39% | 146.3만 |
|---|
| 2026.04.10 | ₩35,151 | ₩35,218 | ₩34,320 | ₩34,427 | -2.06% | 95.9만 |
|---|
| 2026.04.09 | ₩34,092 | ₩36,103 | ₩33,542 | ₩35,326 | +3.62% | 108.4만 |
|---|
| 2026.04.08 | ₩34,695 | ₩35,782 | ₩34,212 | ₩34,494 | -0.58% | 149.9만 |
|---|
| 2026.04.07 | ₩33,126 | ₩33,502 | ₩31,812 | ₩32,442 | -2.06% | 99.8만 |
|---|
| 2026.04.06 | ₩31,383 | ₩33,408 | ₩31,383 | ₩33,233 | +5.90% | 131.8만 |
|---|
| 2026.04.02 | ₩30,793 | ₩32,154 | ₩29,679 | ₩31,772 | +3.18% | 275만 |
|---|
| 2026.04.01 | ₩35,259 | ₩35,634 | ₩31,986 | ₩32,080 | -9.01% | 251.3만 |
|---|
| 2026.03.31 | ₩33,743 | ₩35,098 | ₩33,274 | ₩34,736 | +2.94% | 141.7만 |
|---|
| 2026.03.30 | ₩33,971 | ₩33,971 | ₩32,429 | ₩33,032 | -2.76% | 179.7만 |
|---|
| 2026.03.27 | ₩36,855 | ₩37,150 | ₩33,213 | ₩33,716 | -8.52% | 252.1만 |
|---|
| 2026.03.26 | ₩37,163 | ₩38,290 | ₩36,694 | ₩36,787 | -1.01% | 78.7만 |
|---|
| 2026.03.25 | ₩37,471 | ₩38,176 | ₩36,814 | ₩37,632 | +0.43% | 76.1만 |
|---|
| 2026.03.24 | ₩36,157 | ₩37,277 | ₩35,567 | ₩36,881 | +2.00% | 103.9만 |
|---|
| 2026.03.23 | ₩36,559 | ₩37,699 | ₩36,063 | ₩36,694 | +0.37% | 192.1만 |
|---|
| 2026.03.20 | ₩38,088 | ₩38,625 | ₩35,446 | ₩35,634 | -6.44% | 192.3만 |
|---|
| 2026.03.19 | ₩37,498 | ₩38,880 | ₩37,163 | ₩38,142 | +1.72% | 138.9만 |
|---|
| 2026.03.18 | ₩37,056 | ₩37,780 | ₩36,627 | ₩37,525 | +1.27% | 131만 |
|---|
| 2026.03.17 | ₩36,519 | ₩37,901 | ₩36,197 | ₩37,539 | +2.79% | 109.6만 |
|---|
| 2026.03.16 | ₩36,010 | ₩36,814 | ₩35,393 | ₩36,157 | +0.41% | 92.7만 |
|---|
| 2026.03.13 | ₩34,803 | ₩35,688 | ₩34,326 | ₩35,245 | +1.27% | 97.3만 |
|---|
| 2026.03.12 | ₩35,111 | ₩36,124 | ₩34,601 | ₩34,776 | -0.95% | 111.7만 |
|---|
| 2026.03.11 | ₩36,613 | ₩37,203 | ₩35,151 | ₩35,795 | -2.23% | 86.6만 |
|---|
| 2026.03.10 | ₩35,728 | ₩37,176 | ₩35,326 | ₩36,881 | +3.23% | 96.2만 |
|---|
| 2026.03.09 | ₩36,667 | ₩36,841 | ₩34,601 | ₩35,916 | -2.05% | 160.2만 |
|---|
| 2026.03.06 | ₩38,585 | ₩39,966 | ₩37,364 | ₩37,418 | -3.02% | 170.4만 |
|---|
| 2026.03.05 | ₩38,826 | ₩40,020 | ₩36,855 | ₩38,987 | +0.41% | 342만 |
|---|
| 2026.03.04 | ₩35,031 | ₩40,234 | ₩34,910 | ₩38,947 | +11.18% | 236.5만 |
|---|
| 2026.03.03 | ₩34,709 | ₩35,815 | ₩33,998 | ₩35,715 | +2.90% | 145.8만 |
|---|
| 2026.03.02 | ₩35,420 | ₩36,948 | ₩33,716 | ₩36,117 | +1.97% | 112.2만 |
|---|
| 2026.02.27 | ₩36,010 | ₩36,620 | ₩35,151 | ₩36,171 | +0.45% | 161만 |
|---|
| 2026.02.26 | ₩34,494 | ₩37,009 | ₩33,663 | ₩36,559 | +5.99% | 160.5만 |
|---|
| 2026.02.25 | ₩34,990 | ₩35,212 | ₩33,904 | ₩34,695 | -0.84% | 92.9만 |
|---|
| 2026.02.24 | ₩35,205 | ₩36,103 | ₩34,896 | ₩35,151 | -0.15% | 121.5만 |
|---|
| 2026.02.23 | ₩36,506 | ₩36,506 | ₩34,454 | ₩35,044 | -4.00% | 102.9만 |
|---|
| 2026.02.20 | ₩36,331 | ₩37,901 | ₩35,822 | ₩36,680 | +0.96% | 83만 |
|---|
| 2026.02.19 | ₩35,969 | ₩36,566 | ₩35,111 | ₩36,479 | +1.42% | 98.1만 |
|---|
| 2026.02.18 | ₩37,109 | ₩37,820 | ₩36,036 | ₩36,291 | -2.20% | 190.5만 |
|---|
| 2026.02.17 | ₩37,887 | ₩37,954 | ₩36,787 | ₩37,230 | -1.73% | 85만 |
|---|
| 2026.02.13 | ₩37,270 | ₩38,477 | ₩36,787 | ₩37,847 | +1.55% | 72.1만 |
|---|
| 2026.02.12 | ₩38,531 | ₩39,269 | ₩36,881 | ₩37,539 | -2.58% | 86만 |
|---|
| 2026.02.11 | ₩37,793 | ₩38,102 | ₩36,372 | ₩37,807 | +0.04% | 103.3만 |
|---|
| 2026.02.10 | ₩37,927 | ₩38,021 | ₩36,950 | ₩37,243 | -1.80% | 89.9만 |
|---|
| 2026.02.09 | ₩38,759 | ₩38,766 | ₩37,666 | ₩38,491 | -0.69% | 71.4만 |
|---|
| 2026.02.06 | ₩37,297 | ₩38,947 | ₩35,943 | ₩38,786 | +3.99% | 113.9만 |
|---|
| 2026.02.05 | ₩36,747 | ₩37,136 | ₩35,607 | ₩37,042 | +0.80% | 145.7만 |
|---|
| 2026.02.04 | ₩36,680 | ₩37,176 | ₩35,580 | ₩36,774 | +0.26% | 110.7만 |
|---|
| 2026.02.03 | ₩36,519 | ₩37,418 | ₩35,822 | ₩36,680 | +0.44% | 147.5만 |
|---|
| 2026.02.02 | ₩35,205 | ₩36,546 | ₩35,145 | ₩36,305 | +3.12% | 136.7만 |
|---|
| 2026.01.30 | ₩35,151 | ₩35,916 | ₩34,447 | ₩35,339 | +0.53% | 172.9만 |
|---|
| 2026.01.29 | ₩34,534 | ₩36,036 | ₩34,347 | ₩35,594 | +3.07% | 162.8만 |
|---|
| 2026.01.28 | ₩35,580 | ₩35,875 | ₩34,159 | ₩34,508 | -3.02% | 110.5만 |
|---|
| 2026.01.27 | ₩35,567 | ₩35,668 | ₩34,615 | ₩35,406 | -0.45% | 100.8만 |
|---|
| 2026.01.26 | ₩35,755 | ₩35,956 | ₩35,245 | ₩35,379 | -1.05% | 97.3만 |
|---|
| 2026.01.23 | ₩35,741 | ₩36,533 | ₩34,803 | ₩35,755 | +0.04% | 123.8만 |
|---|
| 2026.01.22 | ₩36,586 | ₩37,056 | ₩35,875 | ₩35,889 | -1.91% | 75.9만 |
|---|
| 2026.01.21 | ₩36,828 | ₩37,465 | ₩35,795 | ₩36,492 | -0.91% | 96.4만 |
|---|
| 2026.01.20 | ₩36,479 | ₩37,311 | ₩35,983 | ₩36,466 | -0.04% | 84만 |
|---|
| 2026.01.16 | ₩39,470 | ₩39,476 | ₩37,418 | ₩37,565 | -4.83% | 125.7만 |
|---|
| 2026.01.15 | ₩38,383 | ₩40,261 | ₩37,994 | ₩39,470 | +2.83% | 162.9만 |
|---|
| 2026.01.14 | ₩38,142 | ₩38,464 | ₩37,270 | ₩38,236 | +0.25% | 127만 |
|---|
| 2026.01.13 | ₩37,002 | ₩38,410 | ₩36,747 | ₩38,222 | +3.30% | 132.4만 |
|---|
| 2026.01.12 | ₩34,964 | ₩36,881 | ₩34,347 | ₩36,774 | +5.18% | 107.4만 |
|---|
| 2026.01.09 | ₩35,902 | ₩36,720 | ₩34,508 | ₩35,326 | -1.61% | 111.3만 |
|---|
| 2026.01.08 | ₩35,272 | ₩36,459 | ₩34,990 | ₩35,795 | +1.48% | 72.4만 |
|---|
| 2026.01.07 | ₩36,331 | ₩37,404 | ₩35,433 | ₩35,527 | -2.21% | 95.9만 |
|---|
| 2026.01.06 | ₩34,923 | ₩36,620 | ₩34,440 | ₩36,318 | +3.99% | 153.4만 |
|---|
| 2026.01.05 | ₩34,762 | ₩35,721 | ₩34,516 | ₩35,031 | +0.77% | 128.1만 |
|---|
| 2026.01.02 | ₩35,044 | ₩35,554 | ₩34,709 | ₩34,803 | -0.69% | 123.8만 |
|---|
| 2025.12.31 | ₩34,829 | ₩35,138 | ₩34,293 | ₩34,628 | -0.58% | 95.3만 |
|---|
| 2025.12.30 | ₩35,594 | ₩35,594 | ₩34,749 | ₩34,789 | -2.26% | 81.9만 |
|---|
| 2025.12.29 | ₩37,324 | ₩37,324 | ₩35,366 | ₩35,621 | -4.56% | 154.2만 |
|---|
| 2025.12.26 | ₩37,619 | ₩37,961 | ₩37,257 | ₩37,552 | -0.18% | 61.7만 |
|---|
| 2025.12.24 | ₩37,686 | ₩38,632 | ₩37,150 | ₩37,954 | +0.71% | 39.5만 |
|---|
| 2025.12.23 | ₩38,866 | ₩39,054 | ₩37,485 | ₩37,619 | -3.21% | 99.7만 |
|---|
| 2025.12.22 | ₩38,558 | ₩39,497 | ₩38,269 | ₩39,014 | +1.18% | 85.7만 |
|---|
| 2025.12.19 | ₩37,699 | ₩39,088 | ₩37,136 | ₩38,397 | +1.85% | 370만 |
|---|
| 2025.12.18 | ₩38,598 | ₩38,598 | ₩36,747 | ₩37,793 | -2.08% | 129만 |
|---|
| 2025.12.17 | ₩38,424 | ₩39,041 | ₩37,954 | ₩38,088 | -0.87% | 75.9만 |
|---|
| 2025.12.16 | ₩38,504 | ₩38,839 | ₩37,619 | ₩38,357 | -0.38% | 89만 |
|---|
| 2025.12.15 | ₩38,772 | ₩39,416 | ₩38,263 | ₩38,786 | +0.03% | 134만 |
|---|
| 2025.12.12 | ₩39,416 | ₩39,886 | ₩38,350 | ₩38,665 | -1.91% | 117만 |
|---|
| 2025.12.11 | ₩39,430 | ₩39,912 | ₩38,497 | ₩39,228 | -0.51% | 116.6만 |
|---|
| 2025.12.10 | ₩39,121 | ₩40,060 | ₩37,927 | ₩39,510 | +0.99% | 168.7만 |
|---|
| 2025.12.09 | ₩37,941 | ₩39,161 | ₩37,646 | ₩38,665 | +1.91% | 119.9만 |
|---|
| 2025.12.08 | ₩39,698 | ₩39,765 | ₩37,552 | ₩37,887 | -4.56% | 182.7만 |
|---|
| 2025.12.05 | ₩37,834 | ₩39,376 | ₩37,458 | ₩39,269 | +3.79% | 140.8만 |
|---|
| 2025.12.04 | ₩38,155 | ₩38,719 | ₩37,056 | ₩37,753 | -1.05% | 96.4만 |
|---|
| 2025.12.03 | ₩37,592 | ₩38,960 | ₩37,109 | ₩38,249 | +1.75% | 213만 |
|---|
| 2025.12.02 | ₩37,539 | ₩38,028 | ₩36,935 | ₩37,445 | -0.25% | 109.8만 |
|---|
| 2025.12.01 | ₩37,874 | ₩38,424 | ₩37,438 | ₩37,539 | -0.89% | 106.2만 |
|---|
| 2025.11.28 | ₩38,880 | ₩38,994 | ₩38,290 | ₩38,692 | -0.48% | 56.1만 |
|---|
| 2025.11.26 | ₩38,155 | ₩39,215 | ₩38,115 | ₩38,906 | +1.97% | 149.9만 |
|---|
| 2025.11.25 | ₩37,465 | ₩38,678 | ₩36,734 | ₩38,088 | +1.66% | 152.4만 |
|---|
| 2025.11.24 | ₩35,674 | ₩37,847 | ₩35,218 | ₩37,539 | +5.23% | 292.9만 |
|---|
| 2025.11.21 | ₩32,791 | ₩35,715 | ₩32,461 | ₩35,661 | +8.75% | 231.8만 |
|---|
| 2025.11.20 | ₩33,703 | ₩34,467 | ₩32,898 | ₩32,979 | -2.15% | 140.9만 |
|---|
| 2025.11.19 | ₩33,529 | ₩33,904 | ₩32,496 | ₩33,153 | -1.12% | 148.2만 |
|---|
| 2025.11.18 | ₩33,327 | ₩34,588 | ₩32,643 | ₩33,408 | +0.24% | 222.4만 |
|---|
| 2025.11.17 | ₩32,161 | ₩34,454 | ₩31,785 | ₩32,804 | +2.00% | 326.3만 |
|---|
| 2025.11.14 | ₩30,980 | ₩32,321 | ₩30,618 | ₩31,785 | +2.60% | 180.5만 |
|---|
| 2025.11.13 | ₩33,166 | ₩33,394 | ₩31,389 | ₩31,745 | -4.29% | 116.8만 |
|---|
| 2025.11.12 | ₩32,617 | ₩33,408 | ₩32,288 | ₩33,180 | +1.73% | 164만 |
|---|
| 2025.11.11 | ₩32,254 | ₩32,536 | ₩31,490 | ₩32,362 | +0.33% | 108.1만 |
|---|
| 2025.11.10 | ₩32,818 | ₩33,233 | ₩31,919 | ₩32,375 | -1.35% | 155.2만 |
|---|
| 2025.11.07 | ₩31,423 | ₩33,193 | ₩31,215 | ₩32,362 | +2.99% | 202만 |
|---|
| 2025.11.06 | ₩32,992 | ₩32,992 | ₩30,873 | ₩31,483 | -4.57% | 256만 |
|---|
| 2025.11.05 | ₩31,222 | ₩34,172 | ₩29,505 | ₩33,126 | +6.10% | 500만 |
|---|
| 2025.11.04 | ₩35,205 | ₩35,339 | ₩33,958 | ₩34,333 | -2.48% | 262.9만 |
|---|
| 2025.11.03 | ₩34,454 | ₩35,875 | ₩34,116 | ₩35,379 | +2.69% | 177.2만 |
|---|
| 2025.10.31 | ₩35,151 | ₩35,259 | ₩34,454 | ₩34,534 | -1.76% | 164.1만 |
|---|
| 2025.10.30 | ₩35,916 | ₩36,010 | ₩34,642 | ₩35,218 | -1.94% | 189.1만 |
|---|
| 2025.10.29 | ₩35,969 | ₩37,337 | ₩35,661 | ₩36,238 | +0.75% | 178.6만 |
|---|
| 2025.10.28 | ₩34,829 | ₩36,211 | ₩34,199 | ₩35,835 | +2.89% | 142.2만 |
|---|
| 2025.10.27 | ₩34,414 | ₩35,104 | ₩34,119 | ₩34,803 | +1.13% | 136만 |
|---|
| 2025.10.24 | ₩34,347 | ₩35,111 | ₩34,098 | ₩34,159 | -0.55% | 132.1만 |
|---|
| 2025.10.23 | ₩34,320 | ₩34,642 | ₩33,850 | ₩34,347 | +0.08% | 122.9만 |
|---|
| 2025.10.22 | ₩33,756 | ₩34,494 | ₩33,301 | ₩34,467 | +2.11% | 192.5만 |
|---|
| 2025.10.21 | ₩34,239 | ₩34,440 | ₩33,542 | ₩33,917 | -0.94% | 166.6만 |
|---|
| 2025.10.20 | ₩34,937 | ₩35,554 | ₩33,947 | ₩34,186 | -2.15% | 164.9만 |
|---|
| 2025.10.17 | ₩36,103 | ₩36,687 | ₩34,601 | ₩34,615 | -4.12% | 204.8만 |
|---|
| 2025.10.16 | ₩36,412 | ₩37,083 | ₩35,688 | ₩36,278 | -0.37% | 154.3만 |
|---|
| 2025.10.15 | ₩36,157 | ₩36,881 | ₩35,393 | ₩36,412 | +0.70% | 133만 |
|---|
| 2025.10.14 | ₩34,762 | ₩36,103 | ₩34,682 | ₩36,077 | +3.78% | 170.1만 |
|---|
| 2025.10.13 | ₩34,883 | ₩35,740 | ₩34,722 | ₩35,366 | +1.38% | 154.7만 |
|---|
| 2025.10.10 | ₩36,613 | ₩36,647 | ₩33,736 | ₩34,280 | -6.37% | 231.8만 |
|---|