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 | ₩12,425 | ₩12,458 | ₩12,104 | ₩12,171 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,024 | ₩12,451 | ₩12,024 | ₩12,385 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,837 | ₩12,244 | ₩11,783 | ₩12,077 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,144 | ₩12,197 | ₩11,904 | ₩11,930 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,131 | ₩12,224 | ₩11,957 | ₩12,077 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,385 | ₩12,418 | ₩12,184 | ₩12,278 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,157 | ₩12,278 | ₩11,810 | ₩12,171 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,238 | ₩12,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,117 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,837 | ₩12,331 | ₩11,690 | ₩12,117 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,077 | ₩12,157 | ₩11,710 | ₩11,837 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,425 | ₩12,465 | ₩12,017 | ₩12,184 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,197 | ₩12,491 | ₩12,071 | ₩12,425 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,545 | ₩12,665 | ₩12,097 | ₩12,238 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,919 | ₩12,999 | ₩12,405 | ₩12,665 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,732 | ₩13,006 | ₩12,685 | ₩12,785 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,106 | ₩13,126 | ₩12,505 | ₩12,705 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,186 | ₩13,393 | ₩12,986 | ₩13,146 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,253 | ₩13,560 | ₩12,939 | ₩13,012 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,066 | ₩13,453 | ₩12,892 | ₩13,360 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,625 | ₩13,099 | ₩12,572 | ₩13,066 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,371 | ₩12,652 | ₩12,164 | ₩12,585 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,331 | ₩12,371 | ₩12,164 | ₩12,224 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,585 | ₩12,625 | ₩12,291 | ₩12,398 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,745 | ₩12,972 | ₩12,618 | ₩12,652 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,385 | ₩13,159 | ₩12,264 | ₩12,865 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,892 | ₩12,999 | ₩12,598 | ₩12,665 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,465 | ₩13,019 | ₩12,465 | ₩12,772 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,625 | ₩12,712 | ₩12,364 | ₩12,398 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,625 | ₩12,839 | ₩12,558 | ₩12,705 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,505 | ₩13,026 | ₩12,505 | ₩12,638 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,425 | ₩12,545 | ₩12,177 | ₩12,438 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,665 | ₩12,745 | ₩12,485 | ₩12,518 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,598 | ₩12,752 | ₩12,398 | ₩12,678 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,612 | ₩12,792 | ₩12,465 | ₩12,652 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,278 | ₩12,705 | ₩12,264 | ₩12,625 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,291 | ₩12,331 | ₩12,010 | ₩12,157 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,117 | ₩12,398 | ₩12,117 | ₩12,358 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,251 | ₩12,425 | ₩11,957 | ₩12,024 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,224 | ₩12,506 | ₩12,004 | ₩12,238 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,331 | ₩12,438 | ₩11,890 | ₩12,251 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,957 | ₩12,451 | ₩11,944 | ₩12,344 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,436 | ₩11,877 | ₩11,242 | ₩11,810 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,409 | ₩11,663 | ₩11,383 | ₩11,409 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,770 | ₩12,024 | ₩11,209 | ₩11,316 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,743 | ₩12,498 | ₩11,302 | ₩12,131 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,197 | ₩12,725 | ₩11,997 | ₩12,678 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,478 | ₩12,491 | ₩12,044 | ₩12,104 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,810 | ₩12,525 | ₩11,810 | ₩12,505 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,449 | ₩11,890 | ₩11,449 | ₩11,797 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,236 | ₩11,409 | ₩10,982 | ₩11,209 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,489 | ₩11,503 | ₩10,968 | ₩11,289 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,570 | ₩11,857 | ₩11,570 | ₩11,636 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,636 | ₩11,857 | ₩11,596 | ₩11,690 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,209 | ₩11,530 | ₩11,182 | ₩11,503 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,316 | ₩11,603 | ₩10,928 | ₩10,995 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,436 | ₩11,516 | ₩11,236 | ₩11,276 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,636 | ₩11,636 | ₩11,189 | ₩11,503 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,463 | ₩11,643 | ₩11,436 | ₩11,596 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,556 | ₩11,596 | ₩11,384 | ₩11,543 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,556 | ₩11,650 | ₩11,329 | ₩11,556 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,423 | ₩11,777 | ₩11,389 | ₩11,583 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,436 | ₩11,563 | ₩11,242 | ₩11,316 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,142 | ₩11,389 | ₩11,142 | ₩11,316 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,089 | ₩11,436 | ₩11,008 | ₩11,262 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,888 | ₩11,175 | ₩10,888 | ₩11,008 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,821 | ₩10,968 | ₩10,661 | ₩10,728 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,049 | ₩11,142 | ₩10,775 | ₩10,795 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,142 | ₩11,383 | ₩10,988 | ₩11,155 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,463 | ₩11,530 | ₩11,182 | ₩11,209 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,783 | ₩11,917 | ₩11,404 | ₩11,503 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,530 | ₩11,697 | ₩11,383 | ₩11,663 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,396 | ₩11,503 | ₩11,289 | ₩11,369 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,570 | ₩11,717 | ₩11,329 | ₩11,396 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,356 | ₩11,730 | ₩11,196 | ₩11,623 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,196 | ₩11,650 | ₩11,196 | ₩11,302 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,661 | ₩11,423 | ₩10,661 | ₩11,262 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,661 | ₩10,781 | ₩10,554 | ₩10,661 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,755 | ₩10,875 | ₩10,422 | ₩10,514 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,755 | ₩10,988 | ₩10,701 | ₩10,808 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,982 | ₩11,242 | ₩10,588 | ₩10,648 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,795 | ₩11,102 | ₩10,768 | ₩11,008 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,728 | ₩10,928 | ₩10,454 | ₩10,648 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,554 | ₩10,688 | ₩10,501 | ₩10,648 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,554 | ₩10,588 | ₩10,307 | ₩10,541 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,634 | ₩10,669 | ₩10,487 | ₩10,554 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,434 | ₩10,821 | ₩10,407 | ₩10,621 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,434 | ₩10,628 | ₩10,314 | ₩10,394 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,194 | ₩10,541 | ₩10,120 | ₩10,434 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,298 | ₩10,688 | ₩10,180 | ₩10,381 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,701 | ₩10,701 | ₩9,793 | ₩9,940 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,262 | ₩11,403 | ₩10,668 | ₩10,835 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,436 | ₩11,489 | ₩11,216 | ₩11,342 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,089 | ₩11,530 | ₩10,968 | ₩11,436 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,795 | ₩11,169 | ₩10,781 | ₩11,102 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,489 | ₩11,676 | ₩10,781 | ₩10,848 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,276 | ₩11,476 | ₩11,276 | ₩11,423 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,209 | ₩11,342 | ₩11,182 | ₩11,276 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,075 | ₩11,429 | ₩10,955 | ₩11,155 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,035 | ₩11,356 | ₩10,848 | ₩11,102 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,196 | ₩11,196 | ₩10,915 | ₩11,022 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,955 | ₩11,222 | ₩10,888 | ₩11,155 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,982 | ₩11,075 | ₩10,801 | ₩10,875 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,621 | ₩10,962 | ₩10,621 | ₩10,862 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,049 | ₩11,049 | ₩10,528 | ₩10,541 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,182 | ₩11,289 | ₩10,968 | ₩11,115 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,409 | ₩11,429 | ₩10,968 | ₩11,115 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,743 | ₩11,743 | ₩11,383 | ₩11,409 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,663 | ₩11,957 | ₩11,663 | ₩11,743 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,797 | ₩11,970 | ₩11,650 | ₩11,663 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩11,997 | ₩12,064 | ₩11,576 | ₩11,636 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,171 | ₩12,278 | ₩11,917 | ₩11,997 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,478 | ₩12,478 | ₩12,171 | ₩12,251 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,705 | ₩12,780 | ₩12,137 | ₩12,344 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,799 | ₩13,146 | ₩12,218 | ₩12,705 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,970 | ₩12,311 | ₩11,970 | ₩12,251 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,904 | ₩12,197 | ₩11,810 | ₩11,877 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,703 | ₩12,091 | ₩11,703 | ₩11,957 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,850 | ₩11,917 | ₩11,509 | ₩11,810 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩11,997 | ₩12,077 | ₩11,763 | ₩11,930 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,117 | ₩12,239 | ₩11,957 | ₩11,997 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,663 | ₩12,144 | ₩11,663 | ₩12,037 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,369 | ₩11,877 | ₩11,356 | ₩11,850 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,222 | ₩11,449 | ₩11,175 | ₩11,196 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,089 | ₩11,369 | ₩11,049 | ₩11,276 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,902 | ₩11,075 | ₩10,848 | ₩11,062 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,501 | ₩10,968 | ₩10,423 | ₩10,902 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,089 | ₩11,089 | ₩10,561 | ₩10,608 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,396 | ₩11,423 | ₩10,975 | ₩11,089 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,596 | ₩11,743 | ₩11,396 | ₩11,516 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,102 | ₩11,369 | ₩11,022 | ₩11,356 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,008 | ₩11,189 | ₩10,962 | ₩11,155 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,915 | ₩11,169 | ₩10,795 | ₩11,089 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩10,995 | ₩11,236 | ₩10,915 | ₩11,075 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,835 | ₩11,035 | ₩10,728 | ₩10,928 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,835 | ₩10,935 | ₩10,741 | ₩10,821 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,955 | ₩10,955 | ₩10,728 | ₩10,781 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,915 | ₩11,075 | ₩10,855 | ₩10,995 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,049 | ₩11,115 | ₩10,648 | ₩10,915 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,928 | ₩11,102 | ₩10,768 | ₩10,875 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,049 | ₩11,209 | ₩10,781 | ₩11,008 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,862 | ₩10,922 | ₩10,654 | ₩10,741 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,781 | ₩10,928 | ₩10,601 | ₩10,835 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,902 | ₩11,022 | ₩10,761 | ₩10,835 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,142 | ₩11,222 | ₩10,788 | ₩10,982 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,902 | ₩11,182 | ₩10,888 | ₩11,035 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,795 | ₩10,915 | ₩10,501 | ₩10,862 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,634 | ₩10,821 | ₩10,565 | ₩10,768 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,808 | ₩10,875 | ₩10,568 | ₩10,835 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,049 | ₩11,135 | ₩10,781 | ₩10,862 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,888 | ₩11,042 | ₩10,614 | ₩11,022 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,968 | ₩11,115 | ₩10,688 | ₩11,089 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,503 | ₩11,676 | ₩11,302 | ₩11,436 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,530 | ₩11,717 | ₩11,376 | ₩11,596 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,316 | ₩11,570 | ₩11,089 | ₩11,489 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,396 | ₩11,643 | ₩11,169 | ₩11,516 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,850 | ₩11,850 | ₩11,356 | ₩11,743 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,930 | ₩12,091 | ₩11,763 | ₩12,010 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,757 | ₩11,904 | ₩11,429 | ₩11,904 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩11,997 | ₩12,157 | ₩11,636 | ₩11,650 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,505 | ₩12,531 | ₩11,970 | ₩12,010 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,545 | ₩12,899 | ₩12,478 | ₩12,518 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,665 | ₩12,759 | ₩12,585 | ₩12,692 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,665 | ₩12,865 | ₩12,545 | ₩12,759 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,478 | ₩12,698 | ₩12,218 | ₩12,665 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,625 | ₩12,859 | ₩12,465 | ₩12,478 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,146 | ₩13,427 | ₩12,491 | ₩12,545 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,159 | ₩13,333 | ₩12,939 | ₩13,146 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,387 | ₩13,600 | ₩13,213 | ₩13,226 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,360 | ₩13,453 | ₩13,253 | ₩13,400 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,507 | ₩13,854 | ₩13,313 | ₩13,427 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,413 | ₩13,433 | ₩13,079 | ₩13,373 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,533 | ₩13,801 | ₩13,400 | ₩13,427 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,226 | ₩13,801 | ₩12,986 | ₩13,373 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,133 | ₩13,734 | ₩12,799 | ₩13,333 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,026 | ₩13,326 | ₩12,719 | ₩13,106 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,039 | ₩13,420 | ₩12,485 | ₩13,199 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,765 | ₩15,925 | ₩13,046 | ₩13,106 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,125 | ₩16,159 | ₩15,925 | ₩16,085 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,072 | ₩16,272 | ₩15,925 | ₩16,152 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,312 | ₩16,419 | ₩15,985 | ₩16,139 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,419 | ₩16,680 | ₩16,306 | ₩16,339 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,032 | ₩16,459 | ₩15,925 | ₩16,366 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,326 | ₩16,479 | ₩15,818 | ₩15,992 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,807 | ₩17,288 | ₩16,660 | ₩16,713 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,580 | ₩16,726 | ₩16,386 | ₩16,713 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,125 | ₩16,646 | ₩15,838 | ₩16,580 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,580 | ₩16,580 | ₩16,099 | ₩16,125 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,167 | ₩17,288 | ₩16,459 | ₩16,526 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,475 | ₩17,568 | ₩16,840 | ₩17,368 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,101 | ₩17,595 | ₩17,101 | ₩17,528 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,154 | ₩17,161 | ₩16,833 | ₩17,127 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,288 | ₩17,448 | ₩16,914 | ₩17,154 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,980 | ₩17,622 | ₩16,980 | ₩17,381 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,381 | ₩17,448 | ₩17,027 | ₩17,074 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,261 | ₩17,374 | ₩17,174 | ₩17,368 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,154 | ₩17,314 | ₩17,154 | ₩17,248 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,261 | ₩17,301 | ₩17,060 | ₩17,181 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,301 | ₩17,354 | ₩17,221 | ₩17,288 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,248 | ₩17,441 | ₩17,248 | ₩17,314 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,408 | ₩17,501 | ₩17,221 | ₩17,261 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,475 | ₩17,648 | ₩17,234 | ₩17,421 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,662 | ₩17,769 | ₩17,388 | ₩17,475 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,755 | ₩17,842 | ₩17,147 | ₩17,742 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,635 | ₩18,009 | ₩17,475 | ₩17,635 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,194 | ₩17,488 | ₩17,167 | ₩17,435 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,114 | ₩17,241 | ₩16,980 | ₩17,101 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,435 | ₩17,501 | ₩16,927 | ₩17,020 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,167 | ₩17,448 | ₩17,121 | ₩17,301 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,593 | ₩17,234 | ₩16,593 | ₩17,141 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,486 | ₩16,726 | ₩16,125 | ₩16,620 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,606 | ₩16,720 | ₩16,286 | ₩16,593 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,406 | ₩16,693 | ₩16,352 | ₩16,553 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,740 | ₩16,940 | ₩16,573 | ₩16,633 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,833 | ₩17,060 | ₩16,813 | ₩16,833 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,539 | ₩16,987 | ₩16,513 | ₩16,833 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,406 | ₩16,720 | ₩16,179 | ₩16,499 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,833 | ₩16,833 | ₩16,058 | ₩16,566 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,726 | ₩16,873 | ₩16,646 | ₩16,673 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,952 | ₩16,873 | ₩15,952 | ₩16,780 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,818 | ₩16,012 | ₩15,571 | ₩15,805 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,457 | ₩16,267 | ₩15,437 | ₩15,858 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,618 | ₩15,952 | ₩15,223 | ₩15,377 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,244 | ₩15,644 | ₩15,203 | ₩15,564 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,137 | ₩15,390 | ₩15,030 | ₩15,310 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,032 | ₩16,032 | ₩15,117 | ₩15,150 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,192 | ₩16,225 | ₩15,905 | ₩16,125 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,232 | ₩16,466 | ₩16,192 | ₩16,299 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,711 | ₩16,339 | ₩15,711 | ₩16,326 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,738 | ₩15,825 | ₩15,658 | ₩15,738 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,684 | ₩15,738 | ₩15,497 | ₩15,684 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,591 | ₩15,698 | ₩15,497 | ₩15,658 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,885 | ₩15,918 | ₩15,564 | ₩15,591 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,032 | ₩16,145 | ₩15,751 | ₩15,885 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,259 | ₩16,272 | ₩15,858 | ₩16,032 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,246 | ₩16,386 | ₩15,952 | ₩16,299 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,898 | ₩16,379 | ₩15,778 | ₩16,339 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,364 | ₩16,359 | ₩15,364 | ₩16,018 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,473 | ₩16,871 | ₩15,324 | ₩15,591 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,221 | ₩17,328 | ₩17,034 | ₩17,288 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,154 | ₩17,488 | ₩17,154 | ₩17,261 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,221 | ₩17,381 | ₩17,020 | ₩17,127 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,807 | ₩17,048 | ₩16,793 | ₩16,954 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,753 | ₩16,967 | ₩16,660 | ₩16,860 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,606 | ₩16,887 | ₩16,539 | ₩16,673 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,312 | ₩16,606 | ₩16,312 | ₩16,553 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,219 | ₩16,580 | ₩16,219 | ₩16,286 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,686 | ₩16,747 | ₩16,139 | ₩16,246 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,673 | ₩16,927 | ₩16,633 | ₩16,720 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,099 | ₩16,773 | ₩16,032 | ₩16,660 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,072 | ₩16,339 | ₩15,938 | ₩16,272 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,473 | ₩16,519 | ₩15,916 | ₩15,965 | -3.08% | 76.3만 |
|---|