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 | ₩12,423 | ₩12,456 | ₩12,102 | ₩12,169 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,022 | ₩12,450 | ₩12,022 | ₩12,383 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,835 | ₩12,243 | ₩11,782 | ₩12,076 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,143 | ₩12,196 | ₩11,902 | ₩11,929 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,129 | ₩12,223 | ₩11,955 | ₩12,076 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,383 | ₩12,416 | ₩12,183 | ₩12,276 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,156 | ₩12,276 | ₩11,809 | ₩12,169 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,236 | ₩12,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,116 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,835 | ₩12,330 | ₩11,688 | ₩12,116 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,076 | ₩12,156 | ₩11,708 | ₩11,835 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,423 | ₩12,463 | ₩12,016 | ₩12,183 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,196 | ₩12,490 | ₩12,069 | ₩12,423 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,543 | ₩12,663 | ₩12,096 | ₩12,236 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,917 | ₩12,997 | ₩12,403 | ₩12,663 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,730 | ₩13,004 | ₩12,684 | ₩12,784 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,104 | ₩13,124 | ₩12,503 | ₩12,704 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,184 | ₩13,391 | ₩12,984 | ₩13,144 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,251 | ₩13,558 | ₩12,937 | ₩13,011 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,064 | ₩13,452 | ₩12,891 | ₩13,358 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,623 | ₩13,098 | ₩12,570 | ₩13,064 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,370 | ₩12,650 | ₩12,163 | ₩12,583 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,330 | ₩12,370 | ₩12,163 | ₩12,223 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,583 | ₩12,623 | ₩12,289 | ₩12,396 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,744 | ₩12,971 | ₩12,617 | ₩12,650 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,383 | ₩13,158 | ₩12,263 | ₩12,864 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,891 | ₩12,997 | ₩12,597 | ₩12,663 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,463 | ₩13,017 | ₩12,463 | ₩12,770 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,623 | ₩12,710 | ₩12,363 | ₩12,396 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,623 | ₩12,837 | ₩12,557 | ₩12,704 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,503 | ₩13,024 | ₩12,503 | ₩12,637 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,423 | ₩12,543 | ₩12,176 | ₩12,436 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,663 | ₩12,744 | ₩12,483 | ₩12,517 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,597 | ₩12,750 | ₩12,396 | ₩12,677 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,610 | ₩12,790 | ₩12,463 | ₩12,650 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,276 | ₩12,704 | ₩12,263 | ₩12,623 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,289 | ₩12,330 | ₩12,009 | ₩12,156 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,116 | ₩12,396 | ₩12,116 | ₩12,356 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,249 | ₩12,423 | ₩11,955 | ₩12,022 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,223 | ₩12,505 | ₩12,002 | ₩12,236 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,330 | ₩12,436 | ₩11,889 | ₩12,249 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,955 | ₩12,450 | ₩11,942 | ₩12,343 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,435 | ₩11,875 | ₩11,241 | ₩11,809 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,408 | ₩11,662 | ₩11,381 | ₩11,408 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,768 | ₩12,022 | ₩11,207 | ₩11,314 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,742 | ₩12,497 | ₩11,301 | ₩12,129 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,196 | ₩12,724 | ₩11,996 | ₩12,677 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,476 | ₩12,490 | ₩12,042 | ₩12,102 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,809 | ₩12,523 | ₩11,809 | ₩12,503 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,448 | ₩11,889 | ₩11,448 | ₩11,795 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,234 | ₩11,408 | ₩10,980 | ₩11,207 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,488 | ₩11,501 | ₩10,967 | ₩11,288 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,568 | ₩11,855 | ₩11,568 | ₩11,635 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,635 | ₩11,855 | ₩11,595 | ₩11,688 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,207 | ₩11,528 | ₩11,181 | ₩11,501 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,314 | ₩11,602 | ₩10,927 | ₩10,994 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,435 | ₩11,515 | ₩11,234 | ₩11,274 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,635 | ₩11,635 | ₩11,187 | ₩11,501 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,461 | ₩11,642 | ₩11,435 | ₩11,595 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,555 | ₩11,595 | ₩11,382 | ₩11,541 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,555 | ₩11,648 | ₩11,328 | ₩11,555 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,421 | ₩11,775 | ₩11,388 | ₩11,581 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,435 | ₩11,561 | ₩11,241 | ₩11,314 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,141 | ₩11,388 | ₩11,141 | ₩11,314 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,087 | ₩11,435 | ₩11,007 | ₩11,261 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,887 | ₩11,174 | ₩10,887 | ₩11,007 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,820 | ₩10,967 | ₩10,660 | ₩10,727 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,047 | ₩11,141 | ₩10,773 | ₩10,793 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,141 | ₩11,381 | ₩10,987 | ₩11,154 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,461 | ₩11,528 | ₩11,181 | ₩11,207 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,782 | ₩11,915 | ₩11,402 | ₩11,501 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,528 | ₩11,695 | ₩11,381 | ₩11,662 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,394 | ₩11,501 | ₩11,288 | ₩11,368 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,568 | ₩11,715 | ₩11,328 | ₩11,394 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,354 | ₩11,728 | ₩11,194 | ₩11,622 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,194 | ₩11,648 | ₩11,194 | ₩11,301 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,660 | ₩11,421 | ₩10,660 | ₩11,261 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,660 | ₩10,780 | ₩10,553 | ₩10,660 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,753 | ₩10,873 | ₩10,421 | ₩10,513 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,753 | ₩10,987 | ₩10,700 | ₩10,807 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,980 | ₩11,241 | ₩10,586 | ₩10,646 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,793 | ₩11,101 | ₩10,767 | ₩11,007 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,727 | ₩10,927 | ₩10,453 | ₩10,646 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,553 | ₩10,686 | ₩10,499 | ₩10,646 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,553 | ₩10,586 | ₩10,306 | ₩10,540 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,633 | ₩10,668 | ₩10,486 | ₩10,553 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,433 | ₩10,820 | ₩10,406 | ₩10,620 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,433 | ₩10,626 | ₩10,312 | ₩10,393 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,192 | ₩10,540 | ₩10,119 | ₩10,433 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,296 | ₩10,686 | ₩10,179 | ₩10,379 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,700 | ₩10,700 | ₩9,791 | ₩9,938 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,261 | ₩11,401 | ₩10,666 | ₩10,833 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,435 | ₩11,488 | ₩11,214 | ₩11,341 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,087 | ₩11,528 | ₩10,967 | ₩11,435 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,793 | ₩11,167 | ₩10,780 | ₩11,101 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,488 | ₩11,675 | ₩10,780 | ₩10,847 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,274 | ₩11,475 | ₩11,274 | ₩11,421 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,207 | ₩11,341 | ₩11,181 | ₩11,274 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,074 | ₩11,428 | ₩10,954 | ₩11,154 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,034 | ₩11,354 | ₩10,847 | ₩11,101 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,194 | ₩11,194 | ₩10,914 | ₩11,020 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,954 | ₩11,221 | ₩10,887 | ₩11,154 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,980 | ₩11,074 | ₩10,800 | ₩10,873 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,620 | ₩10,960 | ₩10,620 | ₩10,860 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,047 | ₩11,047 | ₩10,526 | ₩10,540 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,181 | ₩11,288 | ₩10,967 | ₩11,114 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,408 | ₩11,428 | ₩10,967 | ₩11,114 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,742 | ₩11,742 | ₩11,381 | ₩11,408 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,662 | ₩11,955 | ₩11,662 | ₩11,742 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,795 | ₩11,969 | ₩11,648 | ₩11,662 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩11,996 | ₩12,062 | ₩11,575 | ₩11,635 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,169 | ₩12,276 | ₩11,915 | ₩11,996 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,476 | ₩12,476 | ₩12,169 | ₩12,249 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,704 | ₩12,778 | ₩12,136 | ₩12,343 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,797 | ₩13,144 | ₩12,216 | ₩12,704 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,969 | ₩12,309 | ₩11,969 | ₩12,249 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,902 | ₩12,196 | ₩11,809 | ₩11,875 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,702 | ₩12,089 | ₩11,702 | ₩11,955 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,849 | ₩11,915 | ₩11,508 | ₩11,809 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩11,996 | ₩12,076 | ₩11,762 | ₩11,929 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,116 | ₩12,237 | ₩11,955 | ₩11,996 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,662 | ₩12,143 | ₩11,662 | ₩12,036 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,368 | ₩11,875 | ₩11,354 | ₩11,849 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,221 | ₩11,448 | ₩11,174 | ₩11,194 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,087 | ₩11,368 | ₩11,047 | ₩11,274 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,900 | ₩11,074 | ₩10,847 | ₩11,061 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,499 | ₩10,967 | ₩10,422 | ₩10,900 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,087 | ₩11,087 | ₩10,560 | ₩10,606 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,394 | ₩11,421 | ₩10,974 | ₩11,087 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,595 | ₩11,742 | ₩11,394 | ₩11,515 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,101 | ₩11,368 | ₩11,020 | ₩11,354 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,007 | ₩11,187 | ₩10,960 | ₩11,154 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,914 | ₩11,167 | ₩10,793 | ₩11,087 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩10,994 | ₩11,234 | ₩10,914 | ₩11,074 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,833 | ₩11,034 | ₩10,727 | ₩10,927 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,833 | ₩10,934 | ₩10,740 | ₩10,820 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,954 | ₩10,954 | ₩10,727 | ₩10,780 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,914 | ₩11,074 | ₩10,853 | ₩10,994 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,047 | ₩11,114 | ₩10,646 | ₩10,914 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,927 | ₩11,101 | ₩10,767 | ₩10,873 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,047 | ₩11,207 | ₩10,780 | ₩11,007 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,860 | ₩10,920 | ₩10,653 | ₩10,740 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,780 | ₩10,927 | ₩10,600 | ₩10,833 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,900 | ₩11,020 | ₩10,760 | ₩10,833 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,141 | ₩11,221 | ₩10,787 | ₩10,980 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,900 | ₩11,181 | ₩10,887 | ₩11,034 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,793 | ₩10,914 | ₩10,499 | ₩10,860 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,633 | ₩10,820 | ₩10,564 | ₩10,767 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,807 | ₩10,873 | ₩10,566 | ₩10,833 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,047 | ₩11,134 | ₩10,780 | ₩10,860 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,887 | ₩11,040 | ₩10,613 | ₩11,020 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,967 | ₩11,114 | ₩10,686 | ₩11,087 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,501 | ₩11,675 | ₩11,301 | ₩11,435 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,528 | ₩11,715 | ₩11,374 | ₩11,595 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,314 | ₩11,568 | ₩11,087 | ₩11,488 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,394 | ₩11,642 | ₩11,167 | ₩11,515 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,849 | ₩11,849 | ₩11,354 | ₩11,742 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,929 | ₩12,089 | ₩11,762 | ₩12,009 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,755 | ₩11,902 | ₩11,428 | ₩11,902 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩11,996 | ₩12,156 | ₩11,635 | ₩11,648 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,503 | ₩12,530 | ₩11,969 | ₩12,009 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,543 | ₩12,897 | ₩12,476 | ₩12,517 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,663 | ₩12,757 | ₩12,583 | ₩12,690 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,663 | ₩12,864 | ₩12,543 | ₩12,757 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,476 | ₩12,697 | ₩12,216 | ₩12,663 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,623 | ₩12,857 | ₩12,463 | ₩12,476 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,144 | ₩13,425 | ₩12,490 | ₩12,543 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,158 | ₩13,331 | ₩12,937 | ₩13,144 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,385 | ₩13,599 | ₩13,211 | ₩13,225 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,358 | ₩13,452 | ₩13,251 | ₩13,398 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,505 | ₩13,852 | ₩13,311 | ₩13,425 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,412 | ₩13,432 | ₩13,078 | ₩13,371 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,532 | ₩13,799 | ₩13,398 | ₩13,425 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,225 | ₩13,799 | ₩12,984 | ₩13,371 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,131 | ₩13,732 | ₩12,797 | ₩13,331 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,024 | ₩13,325 | ₩12,717 | ₩13,104 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,038 | ₩13,418 | ₩12,483 | ₩13,198 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,763 | ₩15,923 | ₩13,044 | ₩13,104 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,123 | ₩16,157 | ₩15,923 | ₩16,083 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,070 | ₩16,270 | ₩15,923 | ₩16,150 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,310 | ₩16,417 | ₩15,983 | ₩16,137 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,417 | ₩16,678 | ₩16,304 | ₩16,337 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,030 | ₩16,457 | ₩15,923 | ₩16,364 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,324 | ₩16,477 | ₩15,816 | ₩15,990 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,804 | ₩17,285 | ₩16,658 | ₩16,711 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,577 | ₩16,724 | ₩16,384 | ₩16,711 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,123 | ₩16,644 | ₩15,836 | ₩16,577 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,577 | ₩16,577 | ₩16,097 | ₩16,123 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,165 | ₩17,285 | ₩16,457 | ₩16,524 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,472 | ₩17,566 | ₩16,838 | ₩17,366 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,098 | ₩17,593 | ₩17,098 | ₩17,526 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,152 | ₩17,158 | ₩16,831 | ₩17,125 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,285 | ₩17,446 | ₩16,911 | ₩17,152 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,978 | ₩17,619 | ₩16,978 | ₩17,379 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,379 | ₩17,446 | ₩17,025 | ₩17,072 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,259 | ₩17,372 | ₩17,172 | ₩17,366 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,152 | ₩17,312 | ₩17,152 | ₩17,245 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,259 | ₩17,299 | ₩17,058 | ₩17,179 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,299 | ₩17,352 | ₩17,219 | ₩17,285 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,245 | ₩17,439 | ₩17,245 | ₩17,312 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,406 | ₩17,499 | ₩17,219 | ₩17,259 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,472 | ₩17,646 | ₩17,232 | ₩17,419 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,659 | ₩17,766 | ₩17,386 | ₩17,472 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,753 | ₩17,840 | ₩17,145 | ₩17,740 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,633 | ₩18,007 | ₩17,472 | ₩17,633 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,192 | ₩17,486 | ₩17,165 | ₩17,432 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,112 | ₩17,239 | ₩16,978 | ₩17,098 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,432 | ₩17,499 | ₩16,925 | ₩17,018 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,165 | ₩17,446 | ₩17,118 | ₩17,299 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,591 | ₩17,232 | ₩16,591 | ₩17,138 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,484 | ₩16,724 | ₩16,123 | ₩16,617 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,604 | ₩16,718 | ₩16,284 | ₩16,591 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,404 | ₩16,691 | ₩16,350 | ₩16,551 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,738 | ₩16,938 | ₩16,571 | ₩16,631 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,831 | ₩17,058 | ₩16,811 | ₩16,831 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,537 | ₩16,985 | ₩16,511 | ₩16,831 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,404 | ₩16,718 | ₩16,177 | ₩16,497 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,831 | ₩16,831 | ₩16,056 | ₩16,564 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,724 | ₩16,871 | ₩16,644 | ₩16,671 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,950 | ₩16,871 | ₩15,950 | ₩16,778 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,816 | ₩16,010 | ₩15,569 | ₩15,803 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,455 | ₩16,265 | ₩15,435 | ₩15,856 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,616 | ₩15,950 | ₩15,222 | ₩15,375 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,242 | ₩15,642 | ₩15,202 | ₩15,562 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,135 | ₩15,389 | ₩15,028 | ₩15,308 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,030 | ₩16,030 | ₩15,115 | ₩15,148 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,190 | ₩16,223 | ₩15,903 | ₩16,123 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,230 | ₩16,464 | ₩16,190 | ₩16,297 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,709 | ₩16,337 | ₩15,709 | ₩16,324 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,736 | ₩15,823 | ₩15,656 | ₩15,736 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,682 | ₩15,736 | ₩15,495 | ₩15,682 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,589 | ₩15,696 | ₩15,495 | ₩15,656 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,883 | ₩15,916 | ₩15,562 | ₩15,589 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,030 | ₩16,143 | ₩15,749 | ₩15,883 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,257 | ₩16,270 | ₩15,856 | ₩16,030 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,243 | ₩16,384 | ₩15,950 | ₩16,297 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,896 | ₩16,377 | ₩15,776 | ₩16,337 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,362 | ₩16,357 | ₩15,362 | ₩16,016 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,471 | ₩16,869 | ₩15,322 | ₩15,589 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,219 | ₩17,325 | ₩17,032 | ₩17,285 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,152 | ₩17,486 | ₩17,152 | ₩17,259 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,219 | ₩17,379 | ₩17,018 | ₩17,125 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,804 | ₩17,046 | ₩16,791 | ₩16,951 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,751 | ₩16,965 | ₩16,658 | ₩16,858 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,604 | ₩16,885 | ₩16,537 | ₩16,671 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,310 | ₩16,604 | ₩16,310 | ₩16,551 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,217 | ₩16,577 | ₩16,217 | ₩16,284 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,684 | ₩16,744 | ₩16,137 | ₩16,243 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,671 | ₩16,925 | ₩16,631 | ₩16,718 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,097 | ₩16,771 | ₩16,030 | ₩16,658 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,070 | ₩16,337 | ₩15,936 | ₩16,270 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,471 | ₩16,517 | ₩15,914 | ₩15,963 | -3.08% | 76.3만 |
|---|