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 | ₩12,413 | ₩12,446 | ₩12,092 | ₩12,159 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,012 | ₩12,439 | ₩12,012 | ₩12,372 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,825 | ₩12,232 | ₩11,772 | ₩12,066 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,132 | ₩12,186 | ₩11,892 | ₩11,919 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,119 | ₩12,212 | ₩11,945 | ₩12,066 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,372 | ₩12,406 | ₩12,172 | ₩12,266 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,146 | ₩12,266 | ₩11,799 | ₩12,159 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,226 | ₩12,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,106 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,825 | ₩12,319 | ₩11,678 | ₩12,106 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,066 | ₩12,146 | ₩11,698 | ₩11,825 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,413 | ₩12,453 | ₩12,005 | ₩12,172 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,186 | ₩12,479 | ₩12,059 | ₩12,413 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,533 | ₩12,653 | ₩12,086 | ₩12,226 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,906 | ₩12,986 | ₩12,393 | ₩12,653 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,720 | ₩12,993 | ₩12,673 | ₩12,773 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,093 | ₩13,113 | ₩12,493 | ₩12,693 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,173 | ₩13,380 | ₩12,973 | ₩13,133 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,240 | ₩13,547 | ₩12,926 | ₩13,000 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,053 | ₩13,440 | ₩12,880 | ₩13,347 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,613 | ₩13,087 | ₩12,559 | ₩13,053 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,359 | ₩12,639 | ₩12,152 | ₩12,573 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,319 | ₩12,359 | ₩12,152 | ₩12,212 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,573 | ₩12,613 | ₩12,279 | ₩12,386 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,733 | ₩12,960 | ₩12,606 | ₩12,639 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,372 | ₩13,147 | ₩12,252 | ₩12,853 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,880 | ₩12,986 | ₩12,586 | ₩12,653 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,453 | ₩13,006 | ₩12,453 | ₩12,760 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,613 | ₩12,699 | ₩12,352 | ₩12,386 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,613 | ₩12,826 | ₩12,546 | ₩12,693 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,493 | ₩13,013 | ₩12,493 | ₩12,626 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,413 | ₩12,533 | ₩12,166 | ₩12,426 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,653 | ₩12,733 | ₩12,473 | ₩12,506 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,586 | ₩12,740 | ₩12,386 | ₩12,666 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,599 | ₩12,780 | ₩12,453 | ₩12,639 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,266 | ₩12,693 | ₩12,252 | ₩12,613 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,279 | ₩12,319 | ₩11,999 | ₩12,146 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,106 | ₩12,386 | ₩12,106 | ₩12,346 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,239 | ₩12,413 | ₩11,945 | ₩12,012 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,212 | ₩12,494 | ₩11,992 | ₩12,226 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,319 | ₩12,426 | ₩11,879 | ₩12,239 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,945 | ₩12,439 | ₩11,932 | ₩12,332 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,425 | ₩11,865 | ₩11,231 | ₩11,799 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,398 | ₩11,652 | ₩11,371 | ₩11,398 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,759 | ₩12,012 | ₩11,198 | ₩11,305 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,732 | ₩12,486 | ₩11,291 | ₩12,119 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,186 | ₩12,713 | ₩11,985 | ₩12,666 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,466 | ₩12,479 | ₩12,032 | ₩12,092 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,799 | ₩12,513 | ₩11,799 | ₩12,493 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,438 | ₩11,879 | ₩11,438 | ₩11,785 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,225 | ₩11,398 | ₩10,971 | ₩11,198 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,478 | ₩11,492 | ₩10,958 | ₩11,278 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,558 | ₩11,845 | ₩11,558 | ₩11,625 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,625 | ₩11,845 | ₩11,585 | ₩11,678 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,198 | ₩11,518 | ₩11,171 | ₩11,492 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,305 | ₩11,592 | ₩10,918 | ₩10,984 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,425 | ₩11,505 | ₩11,225 | ₩11,265 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,625 | ₩11,625 | ₩11,178 | ₩11,492 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,452 | ₩11,632 | ₩11,425 | ₩11,585 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,545 | ₩11,585 | ₩11,373 | ₩11,532 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,545 | ₩11,638 | ₩11,318 | ₩11,545 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,412 | ₩11,765 | ₩11,378 | ₩11,572 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,425 | ₩11,552 | ₩11,231 | ₩11,305 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,131 | ₩11,378 | ₩11,131 | ₩11,305 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,078 | ₩11,425 | ₩10,998 | ₩11,251 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,878 | ₩11,165 | ₩10,878 | ₩10,998 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,811 | ₩10,958 | ₩10,651 | ₩10,717 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,038 | ₩11,131 | ₩10,764 | ₩10,784 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,131 | ₩11,371 | ₩10,978 | ₩11,145 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,452 | ₩11,518 | ₩11,171 | ₩11,198 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,772 | ₩11,905 | ₩11,393 | ₩11,492 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,518 | ₩11,685 | ₩11,371 | ₩11,652 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,385 | ₩11,492 | ₩11,278 | ₩11,358 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,558 | ₩11,705 | ₩11,318 | ₩11,385 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,345 | ₩11,718 | ₩11,185 | ₩11,612 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,185 | ₩11,638 | ₩11,185 | ₩11,291 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,651 | ₩11,412 | ₩10,651 | ₩11,251 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,651 | ₩10,771 | ₩10,544 | ₩10,651 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,744 | ₩10,864 | ₩10,412 | ₩10,504 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,744 | ₩10,978 | ₩10,691 | ₩10,798 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,971 | ₩11,231 | ₩10,577 | ₩10,637 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,784 | ₩11,091 | ₩10,758 | ₩10,998 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,717 | ₩10,918 | ₩10,444 | ₩10,637 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,544 | ₩10,677 | ₩10,491 | ₩10,637 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,544 | ₩10,577 | ₩10,297 | ₩10,531 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,624 | ₩10,659 | ₩10,477 | ₩10,544 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,424 | ₩10,811 | ₩10,397 | ₩10,611 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,424 | ₩10,617 | ₩10,304 | ₩10,384 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,184 | ₩10,531 | ₩10,110 | ₩10,424 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,288 | ₩10,677 | ₩10,170 | ₩10,370 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,691 | ₩10,691 | ₩9,783 | ₩9,930 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,251 | ₩11,391 | ₩10,657 | ₩10,824 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,425 | ₩11,478 | ₩11,205 | ₩11,331 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,078 | ₩11,518 | ₩10,958 | ₩11,425 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,784 | ₩11,158 | ₩10,771 | ₩11,091 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,478 | ₩11,665 | ₩10,771 | ₩10,838 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,265 | ₩11,465 | ₩11,265 | ₩11,412 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,198 | ₩11,331 | ₩11,171 | ₩11,265 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,064 | ₩11,418 | ₩10,944 | ₩11,145 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,024 | ₩11,345 | ₩10,838 | ₩11,091 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,185 | ₩11,185 | ₩10,904 | ₩11,011 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,944 | ₩11,211 | ₩10,878 | ₩11,145 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,971 | ₩11,064 | ₩10,791 | ₩10,864 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,611 | ₩10,951 | ₩10,611 | ₩10,851 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,038 | ₩11,038 | ₩10,517 | ₩10,531 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,171 | ₩11,278 | ₩10,958 | ₩11,105 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,398 | ₩11,418 | ₩10,958 | ₩11,105 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,732 | ₩11,732 | ₩11,371 | ₩11,398 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,652 | ₩11,945 | ₩11,652 | ₩11,732 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,785 | ₩11,959 | ₩11,638 | ₩11,652 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩11,985 | ₩12,052 | ₩11,565 | ₩11,625 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,159 | ₩12,266 | ₩11,905 | ₩11,985 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,466 | ₩12,466 | ₩12,159 | ₩12,239 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,693 | ₩12,768 | ₩12,126 | ₩12,332 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,786 | ₩13,133 | ₩12,206 | ₩12,693 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,959 | ₩12,299 | ₩11,959 | ₩12,239 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,892 | ₩12,186 | ₩11,799 | ₩11,865 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,692 | ₩12,079 | ₩11,692 | ₩11,945 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,839 | ₩11,905 | ₩11,498 | ₩11,799 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩11,985 | ₩12,066 | ₩11,752 | ₩11,919 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,106 | ₩12,227 | ₩11,945 | ₩11,985 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,652 | ₩12,132 | ₩11,652 | ₩12,025 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,358 | ₩11,865 | ₩11,345 | ₩11,839 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,211 | ₩11,438 | ₩11,165 | ₩11,185 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,078 | ₩11,358 | ₩11,038 | ₩11,265 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,891 | ₩11,064 | ₩10,838 | ₩11,051 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,491 | ₩10,958 | ₩10,413 | ₩10,891 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,078 | ₩11,078 | ₩10,551 | ₩10,597 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,385 | ₩11,412 | ₩10,964 | ₩11,078 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,585 | ₩11,732 | ₩11,385 | ₩11,505 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,091 | ₩11,358 | ₩11,011 | ₩11,345 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩10,998 | ₩11,178 | ₩10,951 | ₩11,145 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,904 | ₩11,158 | ₩10,784 | ₩11,078 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩10,984 | ₩11,225 | ₩10,904 | ₩11,064 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,824 | ₩11,024 | ₩10,717 | ₩10,918 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,824 | ₩10,924 | ₩10,731 | ₩10,811 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,944 | ₩10,944 | ₩10,717 | ₩10,771 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,904 | ₩11,064 | ₩10,844 | ₩10,984 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,038 | ₩11,105 | ₩10,637 | ₩10,904 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,918 | ₩11,091 | ₩10,758 | ₩10,864 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,038 | ₩11,198 | ₩10,771 | ₩10,998 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,851 | ₩10,911 | ₩10,644 | ₩10,731 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,771 | ₩10,918 | ₩10,591 | ₩10,824 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,891 | ₩11,011 | ₩10,751 | ₩10,824 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,131 | ₩11,211 | ₩10,778 | ₩10,971 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,891 | ₩11,171 | ₩10,878 | ₩11,024 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,784 | ₩10,904 | ₩10,491 | ₩10,851 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,624 | ₩10,811 | ₩10,555 | ₩10,758 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,798 | ₩10,864 | ₩10,557 | ₩10,824 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,038 | ₩11,125 | ₩10,771 | ₩10,851 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,878 | ₩11,031 | ₩10,604 | ₩11,011 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,958 | ₩11,105 | ₩10,677 | ₩11,078 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,492 | ₩11,665 | ₩11,291 | ₩11,425 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,518 | ₩11,705 | ₩11,365 | ₩11,585 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,305 | ₩11,558 | ₩11,078 | ₩11,478 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,385 | ₩11,632 | ₩11,158 | ₩11,505 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,839 | ₩11,839 | ₩11,345 | ₩11,732 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,919 | ₩12,079 | ₩11,752 | ₩11,999 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,745 | ₩11,892 | ₩11,418 | ₩11,892 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩11,985 | ₩12,146 | ₩11,625 | ₩11,638 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,493 | ₩12,519 | ₩11,959 | ₩11,999 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,533 | ₩12,886 | ₩12,466 | ₩12,506 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,653 | ₩12,746 | ₩12,573 | ₩12,679 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,653 | ₩12,853 | ₩12,533 | ₩12,746 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,466 | ₩12,686 | ₩12,206 | ₩12,653 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,613 | ₩12,846 | ₩12,453 | ₩12,466 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,133 | ₩13,414 | ₩12,479 | ₩12,533 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,147 | ₩13,320 | ₩12,926 | ₩13,133 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,373 | ₩13,587 | ₩13,200 | ₩13,213 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,347 | ₩13,440 | ₩13,240 | ₩13,387 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,494 | ₩13,841 | ₩13,300 | ₩13,414 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,400 | ₩13,420 | ₩13,067 | ₩13,360 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,520 | ₩13,787 | ₩13,387 | ₩13,414 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,213 | ₩13,787 | ₩12,973 | ₩13,360 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,120 | ₩13,721 | ₩12,786 | ₩13,320 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,013 | ₩13,313 | ₩12,706 | ₩13,093 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,026 | ₩13,407 | ₩12,473 | ₩13,187 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,749 | ₩15,909 | ₩13,033 | ₩13,093 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,110 | ₩16,143 | ₩15,909 | ₩16,070 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,056 | ₩16,256 | ₩15,909 | ₩16,136 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,296 | ₩16,403 | ₩15,969 | ₩16,123 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,403 | ₩16,663 | ₩16,290 | ₩16,323 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,016 | ₩16,443 | ₩15,909 | ₩16,350 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,310 | ₩16,463 | ₩15,803 | ₩15,976 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,790 | ₩17,271 | ₩16,643 | ₩16,697 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,563 | ₩16,710 | ₩16,370 | ₩16,697 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,110 | ₩16,630 | ₩15,823 | ₩16,563 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,563 | ₩16,563 | ₩16,083 | ₩16,110 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,151 | ₩17,271 | ₩16,443 | ₩16,510 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,458 | ₩17,551 | ₩16,824 | ₩17,351 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,084 | ₩17,578 | ₩17,084 | ₩17,511 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,137 | ₩17,144 | ₩16,817 | ₩17,111 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,271 | ₩17,431 | ₩16,897 | ₩17,137 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,964 | ₩17,604 | ₩16,964 | ₩17,364 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,364 | ₩17,431 | ₩17,010 | ₩17,057 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,244 | ₩17,358 | ₩17,157 | ₩17,351 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,137 | ₩17,297 | ₩17,137 | ₩17,231 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,244 | ₩17,284 | ₩17,044 | ₩17,164 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,284 | ₩17,337 | ₩17,204 | ₩17,271 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,231 | ₩17,424 | ₩17,231 | ₩17,297 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,391 | ₩17,484 | ₩17,204 | ₩17,244 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,458 | ₩17,631 | ₩17,217 | ₩17,404 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,644 | ₩17,751 | ₩17,371 | ₩17,458 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,738 | ₩17,825 | ₩17,131 | ₩17,725 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,618 | ₩17,991 | ₩17,458 | ₩17,618 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,177 | ₩17,471 | ₩17,151 | ₩17,418 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,097 | ₩17,224 | ₩16,964 | ₩17,084 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,418 | ₩17,484 | ₩16,910 | ₩17,004 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,151 | ₩17,431 | ₩17,104 | ₩17,284 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,577 | ₩17,217 | ₩16,577 | ₩17,124 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,470 | ₩16,710 | ₩16,110 | ₩16,603 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,590 | ₩16,704 | ₩16,270 | ₩16,577 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,390 | ₩16,677 | ₩16,336 | ₩16,537 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,724 | ₩16,924 | ₩16,557 | ₩16,617 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,817 | ₩17,044 | ₩16,797 | ₩16,817 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,523 | ₩16,970 | ₩16,497 | ₩16,817 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,390 | ₩16,704 | ₩16,163 | ₩16,483 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,817 | ₩16,817 | ₩16,043 | ₩16,550 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,710 | ₩16,857 | ₩16,630 | ₩16,657 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,936 | ₩16,857 | ₩15,936 | ₩16,764 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,803 | ₩15,996 | ₩15,556 | ₩15,789 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,442 | ₩16,251 | ₩15,422 | ₩15,843 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,602 | ₩15,936 | ₩15,209 | ₩15,362 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,229 | ₩15,629 | ₩15,189 | ₩15,549 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,122 | ₩15,376 | ₩15,015 | ₩15,295 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,016 | ₩16,016 | ₩15,102 | ₩15,135 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,176 | ₩16,210 | ₩15,889 | ₩16,110 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,216 | ₩16,450 | ₩16,176 | ₩16,283 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,696 | ₩16,323 | ₩15,696 | ₩16,310 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,723 | ₩15,809 | ₩15,642 | ₩15,723 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,669 | ₩15,723 | ₩15,482 | ₩15,669 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,576 | ₩15,682 | ₩15,482 | ₩15,642 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,869 | ₩15,903 | ₩15,549 | ₩15,576 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,016 | ₩16,130 | ₩15,736 | ₩15,869 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,243 | ₩16,256 | ₩15,843 | ₩16,016 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,230 | ₩16,370 | ₩15,936 | ₩16,283 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,883 | ₩16,363 | ₩15,763 | ₩16,323 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,349 | ₩16,343 | ₩15,349 | ₩16,003 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,457 | ₩16,854 | ₩15,309 | ₩15,576 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,204 | ₩17,311 | ₩17,017 | ₩17,271 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,137 | ₩17,471 | ₩17,137 | ₩17,244 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,204 | ₩17,364 | ₩17,004 | ₩17,111 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,790 | ₩17,032 | ₩16,777 | ₩16,937 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,737 | ₩16,950 | ₩16,643 | ₩16,844 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,590 | ₩16,870 | ₩16,523 | ₩16,657 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,296 | ₩16,590 | ₩16,296 | ₩16,537 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,203 | ₩16,563 | ₩16,203 | ₩16,270 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,670 | ₩16,730 | ₩16,123 | ₩16,230 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,657 | ₩16,910 | ₩16,617 | ₩16,704 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,083 | ₩16,757 | ₩16,016 | ₩16,643 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,056 | ₩16,323 | ₩15,923 | ₩16,256 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,457 | ₩16,503 | ₩15,900 | ₩15,949 | -3.08% | 76.3만 |
|---|