시장 데이터를 불러오는 중
전체 종목
Navient Corporation - Common Stock 과거 주가
Navient Corporation - Common Stock · NAVI · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Navient Corporation - Common Stock · NAVI · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,470 | ₩12,504 | ₩12,149 | ₩12,216 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,068 | ₩12,497 | ₩12,068 | ₩12,430 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,880 | ₩12,289 | ₩11,827 | ₩12,122 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,189 | ₩12,242 | ₩11,947 | ₩11,974 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,175 | ₩12,269 | ₩12,001 | ₩12,122 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,430 | ₩12,464 | ₩12,229 | ₩12,323 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,202 | ₩12,323 | ₩11,854 | ₩12,216 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,283 | ₩12,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,921 |
| ₩12,162 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,880 | ₩12,377 | ₩11,733 | ₩12,162 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,122 | ₩12,202 | ₩11,753 | ₩11,880 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,470 | ₩12,511 | ₩12,061 | ₩12,229 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,242 | ₩12,537 | ₩12,115 | ₩12,470 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,591 | ₩12,712 | ₩12,142 | ₩12,283 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,967 | ₩13,047 | ₩12,450 | ₩12,712 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,779 | ₩13,054 | ₩12,732 | ₩12,832 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,154 | ₩13,174 | ₩12,551 | ₩12,752 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,235 | ₩13,443 | ₩13,034 | ₩13,194 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,302 | ₩13,610 | ₩12,987 | ₩13,060 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,114 | ₩13,503 | ₩12,940 | ₩13,409 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,672 | ₩13,148 | ₩12,618 | ₩13,114 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,417 | ₩12,698 | ₩12,209 | ₩12,631 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,377 | ₩12,417 | ₩12,209 | ₩12,269 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,631 | ₩12,672 | ₩12,336 | ₩12,444 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,792 | ₩13,020 | ₩12,665 | ₩12,698 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,430 | ₩13,208 | ₩12,309 | ₩12,913 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,940 | ₩13,047 | ₩12,645 | ₩12,712 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,511 | ₩13,067 | ₩12,511 | ₩12,819 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,672 | ₩12,759 | ₩12,410 | ₩12,444 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,672 | ₩12,886 | ₩12,604 | ₩12,752 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,551 | ₩13,074 | ₩12,551 | ₩12,685 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,470 | ₩12,591 | ₩12,222 | ₩12,484 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,712 | ₩12,792 | ₩12,531 | ₩12,564 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,645 | ₩12,799 | ₩12,444 | ₩12,725 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,658 | ₩12,839 | ₩12,511 | ₩12,698 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,323 | ₩12,752 | ₩12,309 | ₩12,672 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,336 | ₩12,377 | ₩12,055 | ₩12,202 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,162 | ₩12,444 | ₩12,162 | ₩12,403 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,296 | ₩12,470 | ₩12,001 | ₩12,068 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,269 | ₩12,552 | ₩12,048 | ₩12,283 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,377 | ₩12,484 | ₩11,934 | ₩12,296 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩12,001 | ₩12,497 | ₩11,988 | ₩12,390 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,478 | ₩11,921 | ₩11,284 | ₩11,854 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,451 | ₩11,706 | ₩11,424 | ₩11,451 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,813 | ₩12,068 | ₩11,250 | ₩11,357 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,787 | ₩12,544 | ₩11,344 | ₩12,175 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,242 | ₩12,772 | ₩12,041 | ₩12,725 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,524 | ₩12,537 | ₩12,088 | ₩12,149 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,854 | ₩12,571 | ₩11,854 | ₩12,551 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,492 | ₩11,934 | ₩11,492 | ₩11,840 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,277 | ₩11,451 | ₩11,022 | ₩11,250 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,532 | ₩11,545 | ₩11,009 | ₩11,331 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,612 | ₩11,900 | ₩11,612 | ₩11,679 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,679 | ₩11,900 | ₩11,639 | ₩11,733 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,250 | ₩11,572 | ₩11,223 | ₩11,545 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,357 | ₩11,646 | ₩10,969 | ₩11,036 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,478 | ₩11,559 | ₩11,277 | ₩11,317 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,679 | ₩11,679 | ₩11,230 | ₩11,545 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,505 | ₩11,686 | ₩11,478 | ₩11,639 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,599 | ₩11,639 | ₩11,426 | ₩11,585 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,599 | ₩11,693 | ₩11,371 | ₩11,599 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,465 | ₩11,820 | ₩11,431 | ₩11,626 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,478 | ₩11,605 | ₩11,284 | ₩11,357 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,183 | ₩11,431 | ₩11,183 | ₩11,357 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,129 | ₩11,478 | ₩11,049 | ₩11,304 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,928 | ₩11,217 | ₩10,928 | ₩11,049 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,861 | ₩11,009 | ₩10,700 | ₩10,767 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,089 | ₩11,183 | ₩10,814 | ₩10,834 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,183 | ₩11,424 | ₩11,029 | ₩11,197 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,505 | ₩11,572 | ₩11,223 | ₩11,250 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,827 | ₩11,961 | ₩11,446 | ₩11,545 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,572 | ₩11,740 | ₩11,424 | ₩11,706 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,438 | ₩11,545 | ₩11,331 | ₩11,411 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,612 | ₩11,760 | ₩11,371 | ₩11,438 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,398 | ₩11,773 | ₩11,237 | ₩11,666 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,237 | ₩11,693 | ₩11,237 | ₩11,344 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,700 | ₩11,465 | ₩10,700 | ₩11,304 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,700 | ₩10,821 | ₩10,593 | ₩10,700 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,794 | ₩10,915 | ₩10,460 | ₩10,553 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,794 | ₩11,029 | ₩10,741 | ₩10,848 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩11,022 | ₩11,284 | ₩10,627 | ₩10,687 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,834 | ₩11,143 | ₩10,808 | ₩11,049 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,767 | ₩10,969 | ₩10,493 | ₩10,687 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,593 | ₩10,727 | ₩10,539 | ₩10,687 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,593 | ₩10,627 | ₩10,345 | ₩10,580 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,674 | ₩10,708 | ₩10,526 | ₩10,593 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,472 | ₩10,861 | ₩10,446 | ₩10,660 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,472 | ₩10,667 | ₩10,352 | ₩10,432 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,231 | ₩10,580 | ₩10,157 | ₩10,472 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,336 | ₩10,727 | ₩10,218 | ₩10,419 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,741 | ₩10,741 | ₩9,829 | ₩9,976 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,304 | ₩11,445 | ₩10,707 | ₩10,875 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,478 | ₩11,532 | ₩11,257 | ₩11,384 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,129 | ₩11,572 | ₩11,009 | ₩11,478 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,834 | ₩11,210 | ₩10,821 | ₩11,143 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,532 | ₩11,719 | ₩10,821 | ₩10,888 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,317 | ₩11,518 | ₩11,317 | ₩11,465 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,250 | ₩11,384 | ₩11,223 | ₩11,317 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,116 | ₩11,471 | ₩10,995 | ₩11,197 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,076 | ₩11,398 | ₩10,888 | ₩11,143 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,237 | ₩11,237 | ₩10,955 | ₩11,062 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,995 | ₩11,264 | ₩10,928 | ₩11,197 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩11,022 | ₩11,116 | ₩10,841 | ₩10,915 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,660 | ₩11,002 | ₩10,660 | ₩10,902 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,089 | ₩11,089 | ₩10,566 | ₩10,580 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,223 | ₩11,331 | ₩11,009 | ₩11,156 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,451 | ₩11,471 | ₩11,009 | ₩11,156 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,787 | ₩11,787 | ₩11,424 | ₩11,451 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,706 | ₩12,001 | ₩11,706 | ₩11,787 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,840 | ₩12,014 | ₩11,693 | ₩11,706 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩12,041 | ₩12,108 | ₩11,619 | ₩11,679 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,216 | ₩12,323 | ₩11,961 | ₩12,041 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,524 | ₩12,524 | ₩12,216 | ₩12,296 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,752 | ₩12,827 | ₩12,182 | ₩12,390 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,846 | ₩13,194 | ₩12,263 | ₩12,752 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩12,014 | ₩12,356 | ₩12,014 | ₩12,296 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,947 | ₩12,242 | ₩11,854 | ₩11,921 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,746 | ₩12,135 | ₩11,746 | ₩12,001 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,894 | ₩11,961 | ₩11,552 | ₩11,854 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩12,041 | ₩12,122 | ₩11,807 | ₩11,974 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,162 | ₩12,284 | ₩12,001 | ₩12,041 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,706 | ₩12,189 | ₩11,706 | ₩12,082 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,411 | ₩11,921 | ₩11,398 | ₩11,894 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,264 | ₩11,492 | ₩11,217 | ₩11,237 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,129 | ₩11,411 | ₩11,089 | ₩11,317 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,942 | ₩11,116 | ₩10,888 | ₩11,103 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,539 | ₩11,009 | ₩10,462 | ₩10,942 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,129 | ₩11,129 | ₩10,600 | ₩10,647 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,438 | ₩11,465 | ₩11,015 | ₩11,129 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,639 | ₩11,787 | ₩11,438 | ₩11,559 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,143 | ₩11,411 | ₩11,062 | ₩11,398 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,049 | ₩11,230 | ₩11,002 | ₩11,197 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,955 | ₩11,210 | ₩10,834 | ₩11,129 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩11,036 | ₩11,277 | ₩10,955 | ₩11,116 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,875 | ₩11,076 | ₩10,767 | ₩10,969 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,875 | ₩10,975 | ₩10,781 | ₩10,861 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,995 | ₩10,995 | ₩10,767 | ₩10,821 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,955 | ₩11,116 | ₩10,895 | ₩11,036 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,089 | ₩11,156 | ₩10,687 | ₩10,955 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,969 | ₩11,143 | ₩10,808 | ₩10,915 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,089 | ₩11,250 | ₩10,821 | ₩11,049 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,902 | ₩10,962 | ₩10,694 | ₩10,781 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,821 | ₩10,969 | ₩10,640 | ₩10,875 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,942 | ₩11,062 | ₩10,801 | ₩10,875 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,183 | ₩11,264 | ₩10,828 | ₩11,022 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,942 | ₩11,223 | ₩10,928 | ₩11,076 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,834 | ₩10,955 | ₩10,539 | ₩10,902 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,674 | ₩10,861 | ₩10,604 | ₩10,808 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,848 | ₩10,915 | ₩10,607 | ₩10,875 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,089 | ₩11,176 | ₩10,821 | ₩10,902 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,928 | ₩11,083 | ₩10,653 | ₩11,062 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩11,009 | ₩11,156 | ₩10,727 | ₩11,129 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,545 | ₩11,719 | ₩11,344 | ₩11,478 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,572 | ₩11,760 | ₩11,418 | ₩11,639 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,357 | ₩11,612 | ₩11,129 | ₩11,532 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,438 | ₩11,686 | ₩11,210 | ₩11,559 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,894 | ₩11,894 | ₩11,398 | ₩11,787 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,974 | ₩12,135 | ₩11,807 | ₩12,055 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,800 | ₩11,947 | ₩11,471 | ₩11,947 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩12,041 | ₩12,202 | ₩11,679 | ₩11,693 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,551 | ₩12,578 | ₩12,014 | ₩12,055 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,591 | ₩12,946 | ₩12,524 | ₩12,564 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,712 | ₩12,806 | ₩12,631 | ₩12,739 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,712 | ₩12,913 | ₩12,591 | ₩12,806 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,524 | ₩12,745 | ₩12,263 | ₩12,712 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,672 | ₩12,906 | ₩12,511 | ₩12,524 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,194 | ₩13,476 | ₩12,537 | ₩12,591 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,208 | ₩13,382 | ₩12,987 | ₩13,194 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,436 | ₩13,650 | ₩13,262 | ₩13,275 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,409 | ₩13,503 | ₩13,302 | ₩13,449 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,556 | ₩13,905 | ₩13,362 | ₩13,476 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,463 | ₩13,483 | ₩13,127 | ₩13,422 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,583 | ₩13,851 | ₩13,449 | ₩13,476 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,275 | ₩13,851 | ₩13,034 | ₩13,422 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,181 | ₩13,784 | ₩12,846 | ₩13,382 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,074 | ₩13,375 | ₩12,765 | ₩13,154 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,087 | ₩13,469 | ₩12,531 | ₩13,248 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,823 | ₩15,984 | ₩13,094 | ₩13,154 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,185 | ₩16,218 | ₩15,984 | ₩16,144 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,131 | ₩16,332 | ₩15,984 | ₩16,211 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,372 | ₩16,480 | ₩16,044 | ₩16,198 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,480 | ₩16,741 | ₩16,366 | ₩16,399 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,091 | ₩16,520 | ₩15,984 | ₩16,426 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,386 | ₩16,540 | ₩15,876 | ₩16,051 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,869 | ₩17,351 | ₩16,721 | ₩16,775 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,641 | ₩16,788 | ₩16,446 | ₩16,775 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,185 | ₩16,708 | ₩15,896 | ₩16,641 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,641 | ₩16,641 | ₩16,158 | ₩16,185 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,231 | ₩17,351 | ₩16,520 | ₩16,587 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,539 | ₩17,633 | ₩16,902 | ₩17,432 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,164 | ₩17,660 | ₩17,164 | ₩17,593 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,217 | ₩17,224 | ₩16,895 | ₩17,190 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,351 | ₩17,512 | ₩16,976 | ₩17,217 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩17,043 | ₩17,686 | ₩17,043 | ₩17,445 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,445 | ₩17,512 | ₩17,090 | ₩17,137 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,324 | ₩17,438 | ₩17,237 | ₩17,432 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,217 | ₩17,378 | ₩17,217 | ₩17,311 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,324 | ₩17,365 | ₩17,123 | ₩17,244 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,365 | ₩17,418 | ₩17,284 | ₩17,351 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,311 | ₩17,505 | ₩17,311 | ₩17,378 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,472 | ₩17,566 | ₩17,284 | ₩17,324 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,539 | ₩17,713 | ₩17,298 | ₩17,485 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,727 | ₩17,834 | ₩17,452 | ₩17,539 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,821 | ₩17,908 | ₩17,210 | ₩17,807 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,700 | ₩18,075 | ₩17,539 | ₩17,700 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,257 | ₩17,552 | ₩17,231 | ₩17,499 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,177 | ₩17,304 | ₩17,043 | ₩17,164 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,499 | ₩17,566 | ₩16,989 | ₩17,083 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,231 | ₩17,512 | ₩17,184 | ₩17,365 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,654 | ₩17,298 | ₩16,654 | ₩17,204 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,547 | ₩16,788 | ₩16,185 | ₩16,681 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,667 | ₩16,781 | ₩16,346 | ₩16,654 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,466 | ₩16,755 | ₩16,413 | ₩16,614 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,801 | ₩17,003 | ₩16,634 | ₩16,694 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,895 | ₩17,123 | ₩16,875 | ₩16,895 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,600 | ₩17,050 | ₩16,574 | ₩16,895 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,466 | ₩16,781 | ₩16,238 | ₩16,560 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,895 | ₩16,895 | ₩16,118 | ₩16,627 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,788 | ₩16,936 | ₩16,708 | ₩16,734 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩16,010 | ₩16,936 | ₩16,010 | ₩16,842 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,876 | ₩16,071 | ₩15,628 | ₩15,863 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,514 | ₩16,327 | ₩15,494 | ₩15,916 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,675 | ₩16,010 | ₩15,280 | ₩15,434 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,300 | ₩15,702 | ₩15,259 | ₩15,621 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,192 | ₩15,447 | ₩15,085 | ₩15,367 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,091 | ₩16,091 | ₩15,172 | ₩15,206 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,252 | ₩16,285 | ₩15,963 | ₩16,185 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,292 | ₩16,527 | ₩16,252 | ₩16,359 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,769 | ₩16,399 | ₩15,769 | ₩16,386 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,796 | ₩15,883 | ₩15,715 | ₩15,796 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,742 | ₩15,796 | ₩15,554 | ₩15,742 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,648 | ₩15,756 | ₩15,554 | ₩15,715 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,943 | ₩15,977 | ₩15,621 | ₩15,648 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,091 | ₩16,205 | ₩15,809 | ₩15,943 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,319 | ₩16,332 | ₩15,916 | ₩16,091 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,305 | ₩16,446 | ₩16,010 | ₩16,359 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,957 | ₩16,439 | ₩15,836 | ₩16,399 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,420 | ₩16,419 | ₩15,420 | ₩16,077 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,533 | ₩16,933 | ₩15,380 | ₩15,648 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,284 | ₩17,391 | ₩17,096 | ₩17,351 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,217 | ₩17,552 | ₩17,217 | ₩17,324 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,284 | ₩17,445 | ₩17,083 | ₩17,190 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,869 | ₩17,111 | ₩16,855 | ₩17,016 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,815 | ₩17,029 | ₩16,721 | ₩16,922 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,667 | ₩16,949 | ₩16,600 | ₩16,734 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,372 | ₩16,667 | ₩16,372 | ₩16,614 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,279 | ₩16,641 | ₩16,279 | ₩16,346 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,748 | ₩16,808 | ₩16,198 | ₩16,305 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,734 | ₩16,989 | ₩16,694 | ₩16,781 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,158 | ₩16,835 | ₩16,091 | ₩16,721 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,131 | ₩16,399 | ₩15,997 | ₩16,332 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,533 | ₩16,580 | ₩15,974 | ₩16,024 | -3.08% | 76.3만 |
|---|