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 | ₩12,431 | ₩12,464 | ₩12,110 | ₩12,177 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,030 | ₩12,457 | ₩12,030 | ₩12,391 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,843 | ₩12,250 | ₩11,789 | ₩12,083 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,150 | ₩12,204 | ₩11,909 | ₩11,936 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,137 | ₩12,230 | ₩11,963 | ₩12,083 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,391 | ₩12,424 | ₩12,190 | ₩12,284 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,163 | ₩12,284 | ₩11,816 | ₩12,177 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,244 | ₩12,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,123 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,843 | ₩12,337 | ₩11,696 | ₩12,123 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,083 | ₩12,163 | ₩11,716 | ₩11,843 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,431 | ₩12,471 | ₩12,023 | ₩12,190 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,204 | ₩12,498 | ₩12,077 | ₩12,431 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,551 | ₩12,671 | ₩12,103 | ₩12,244 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,925 | ₩13,006 | ₩12,411 | ₩12,671 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,738 | ₩13,012 | ₩12,691 | ₩12,792 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,112 | ₩13,132 | ₩12,511 | ₩12,711 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,193 | ₩13,400 | ₩12,992 | ₩13,153 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,259 | ₩13,567 | ₩12,945 | ₩13,019 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,072 | ₩13,460 | ₩12,899 | ₩13,366 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,631 | ₩13,106 | ₩12,578 | ₩13,072 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,377 | ₩12,658 | ₩12,170 | ₩12,591 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,337 | ₩12,377 | ₩12,170 | ₩12,230 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,591 | ₩12,631 | ₩12,297 | ₩12,404 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,752 | ₩12,979 | ₩12,625 | ₩12,658 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,391 | ₩13,166 | ₩12,270 | ₩12,872 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,899 | ₩13,006 | ₩12,605 | ₩12,671 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,471 | ₩13,026 | ₩12,471 | ₩12,778 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,631 | ₩12,718 | ₩12,371 | ₩12,404 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,631 | ₩12,845 | ₩12,564 | ₩12,711 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,511 | ₩13,032 | ₩12,511 | ₩12,645 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,431 | ₩12,551 | ₩12,183 | ₩12,444 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,671 | ₩12,752 | ₩12,491 | ₩12,524 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,605 | ₩12,758 | ₩12,404 | ₩12,685 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,618 | ₩12,798 | ₩12,471 | ₩12,658 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,284 | ₩12,711 | ₩12,270 | ₩12,631 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,297 | ₩12,337 | ₩12,016 | ₩12,163 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,123 | ₩12,404 | ₩12,123 | ₩12,364 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,257 | ₩12,431 | ₩11,963 | ₩12,030 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,230 | ₩12,512 | ₩12,010 | ₩12,244 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,337 | ₩12,444 | ₩11,896 | ₩12,257 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,963 | ₩12,457 | ₩11,950 | ₩12,351 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,442 | ₩11,883 | ₩11,248 | ₩11,816 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,415 | ₩11,669 | ₩11,388 | ₩11,415 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,776 | ₩12,030 | ₩11,214 | ₩11,321 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,749 | ₩12,504 | ₩11,308 | ₩12,137 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,204 | ₩12,731 | ₩12,003 | ₩12,685 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,484 | ₩12,498 | ₩12,050 | ₩12,110 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,816 | ₩12,531 | ₩11,816 | ₩12,511 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,455 | ₩11,896 | ₩11,455 | ₩11,803 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,241 | ₩11,415 | ₩10,987 | ₩11,214 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,495 | ₩11,508 | ₩10,974 | ₩11,295 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,575 | ₩11,863 | ₩11,575 | ₩11,642 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,642 | ₩11,863 | ₩11,602 | ₩11,696 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,214 | ₩11,535 | ₩11,188 | ₩11,508 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,321 | ₩11,609 | ₩10,934 | ₩11,001 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,442 | ₩11,522 | ₩11,241 | ₩11,281 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,642 | ₩11,642 | ₩11,194 | ₩11,508 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,468 | ₩11,649 | ₩11,442 | ₩11,602 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,562 | ₩11,602 | ₩11,390 | ₩11,549 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,562 | ₩11,656 | ₩11,335 | ₩11,562 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,428 | ₩11,782 | ₩11,395 | ₩11,589 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,442 | ₩11,569 | ₩11,248 | ₩11,321 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,148 | ₩11,395 | ₩11,148 | ₩11,321 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,094 | ₩11,442 | ₩11,014 | ₩11,268 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,894 | ₩11,181 | ₩10,894 | ₩11,014 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,827 | ₩10,974 | ₩10,666 | ₩10,733 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,054 | ₩11,148 | ₩10,780 | ₩10,800 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,148 | ₩11,388 | ₩10,994 | ₩11,161 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,468 | ₩11,535 | ₩11,188 | ₩11,214 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,789 | ₩11,923 | ₩11,410 | ₩11,508 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,535 | ₩11,702 | ₩11,388 | ₩11,669 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,402 | ₩11,508 | ₩11,295 | ₩11,375 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,575 | ₩11,722 | ₩11,335 | ₩11,402 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,361 | ₩11,736 | ₩11,201 | ₩11,629 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,201 | ₩11,656 | ₩11,201 | ₩11,308 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,666 | ₩11,428 | ₩10,666 | ₩11,268 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,666 | ₩10,787 | ₩10,559 | ₩10,666 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,760 | ₩10,880 | ₩10,427 | ₩10,519 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,760 | ₩10,994 | ₩10,706 | ₩10,813 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,987 | ₩11,248 | ₩10,593 | ₩10,653 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,800 | ₩11,107 | ₩10,773 | ₩11,014 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,733 | ₩10,934 | ₩10,459 | ₩10,653 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,559 | ₩10,693 | ₩10,506 | ₩10,653 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,559 | ₩10,593 | ₩10,312 | ₩10,546 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,640 | ₩10,674 | ₩10,493 | ₩10,559 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,439 | ₩10,827 | ₩10,412 | ₩10,626 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,439 | ₩10,633 | ₩10,319 | ₩10,399 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,199 | ₩10,546 | ₩10,125 | ₩10,439 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,303 | ₩10,693 | ₩10,185 | ₩10,386 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,706 | ₩10,706 | ₩9,798 | ₩9,945 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,268 | ₩11,408 | ₩10,673 | ₩10,840 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,442 | ₩11,495 | ₩11,221 | ₩11,348 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,094 | ₩11,535 | ₩10,974 | ₩11,442 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,800 | ₩11,174 | ₩10,787 | ₩11,107 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,495 | ₩11,682 | ₩10,787 | ₩10,854 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,281 | ₩11,482 | ₩11,281 | ₩11,428 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,214 | ₩11,348 | ₩11,188 | ₩11,281 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,081 | ₩11,435 | ₩10,960 | ₩11,161 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,041 | ₩11,361 | ₩10,854 | ₩11,107 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,201 | ₩11,201 | ₩10,920 | ₩11,027 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,960 | ₩11,228 | ₩10,894 | ₩11,161 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,987 | ₩11,081 | ₩10,807 | ₩10,880 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,626 | ₩10,967 | ₩10,626 | ₩10,867 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,054 | ₩11,054 | ₩10,533 | ₩10,546 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,188 | ₩11,295 | ₩10,974 | ₩11,121 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,415 | ₩11,435 | ₩10,974 | ₩11,121 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,749 | ₩11,749 | ₩11,388 | ₩11,415 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,669 | ₩11,963 | ₩11,669 | ₩11,749 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,803 | ₩11,976 | ₩11,656 | ₩11,669 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩12,003 | ₩12,070 | ₩11,582 | ₩11,642 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,177 | ₩12,284 | ₩11,923 | ₩12,003 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,484 | ₩12,484 | ₩12,177 | ₩12,257 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,711 | ₩12,786 | ₩12,143 | ₩12,351 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,805 | ₩13,153 | ₩12,224 | ₩12,711 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,976 | ₩12,317 | ₩11,976 | ₩12,257 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,909 | ₩12,204 | ₩11,816 | ₩11,883 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,709 | ₩12,097 | ₩11,709 | ₩11,963 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,856 | ₩11,923 | ₩11,515 | ₩11,816 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩12,003 | ₩12,083 | ₩11,769 | ₩11,936 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,123 | ₩12,245 | ₩11,963 | ₩12,003 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,669 | ₩12,150 | ₩11,669 | ₩12,043 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,375 | ₩11,883 | ₩11,361 | ₩11,856 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,228 | ₩11,455 | ₩11,181 | ₩11,201 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,094 | ₩11,375 | ₩11,054 | ₩11,281 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,907 | ₩11,081 | ₩10,854 | ₩11,067 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,506 | ₩10,974 | ₩10,428 | ₩10,907 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,094 | ₩11,094 | ₩10,566 | ₩10,613 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,402 | ₩11,428 | ₩10,980 | ₩11,094 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,602 | ₩11,749 | ₩11,402 | ₩11,522 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,107 | ₩11,375 | ₩11,027 | ₩11,361 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,014 | ₩11,194 | ₩10,967 | ₩11,161 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,920 | ₩11,174 | ₩10,800 | ₩11,094 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩11,001 | ₩11,241 | ₩10,920 | ₩11,081 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,840 | ₩11,041 | ₩10,733 | ₩10,934 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,840 | ₩10,940 | ₩10,747 | ₩10,827 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,960 | ₩10,960 | ₩10,733 | ₩10,787 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,920 | ₩11,081 | ₩10,860 | ₩11,001 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,054 | ₩11,121 | ₩10,653 | ₩10,920 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,934 | ₩11,107 | ₩10,773 | ₩10,880 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,054 | ₩11,214 | ₩10,787 | ₩11,014 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,867 | ₩10,927 | ₩10,660 | ₩10,747 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,787 | ₩10,934 | ₩10,606 | ₩10,840 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,907 | ₩11,027 | ₩10,767 | ₩10,840 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,148 | ₩11,228 | ₩10,793 | ₩10,987 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,907 | ₩11,188 | ₩10,894 | ₩11,041 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,800 | ₩10,920 | ₩10,506 | ₩10,867 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,640 | ₩10,827 | ₩10,570 | ₩10,773 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,813 | ₩10,880 | ₩10,573 | ₩10,840 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,054 | ₩11,141 | ₩10,787 | ₩10,867 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,894 | ₩11,047 | ₩10,620 | ₩11,027 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,974 | ₩11,121 | ₩10,693 | ₩11,094 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,508 | ₩11,682 | ₩11,308 | ₩11,442 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,535 | ₩11,722 | ₩11,381 | ₩11,602 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,321 | ₩11,575 | ₩11,094 | ₩11,495 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,402 | ₩11,649 | ₩11,174 | ₩11,522 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,856 | ₩11,856 | ₩11,361 | ₩11,749 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,936 | ₩12,097 | ₩11,769 | ₩12,016 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,762 | ₩11,909 | ₩11,435 | ₩11,909 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩12,003 | ₩12,163 | ₩11,642 | ₩11,656 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,511 | ₩12,538 | ₩11,976 | ₩12,016 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,551 | ₩12,905 | ₩12,484 | ₩12,524 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,671 | ₩12,765 | ₩12,591 | ₩12,698 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,671 | ₩12,872 | ₩12,551 | ₩12,765 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,484 | ₩12,705 | ₩12,224 | ₩12,671 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,631 | ₩12,865 | ₩12,471 | ₩12,484 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,153 | ₩13,433 | ₩12,498 | ₩12,551 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,166 | ₩13,340 | ₩12,945 | ₩13,153 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,393 | ₩13,607 | ₩13,219 | ₩13,233 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,366 | ₩13,460 | ₩13,259 | ₩13,406 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,513 | ₩13,861 | ₩13,320 | ₩13,433 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,420 | ₩13,440 | ₩13,086 | ₩13,380 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,540 | ₩13,807 | ₩13,406 | ₩13,433 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,233 | ₩13,807 | ₩12,992 | ₩13,380 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,139 | ₩13,741 | ₩12,805 | ₩13,340 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,032 | ₩13,333 | ₩12,725 | ₩13,112 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,046 | ₩13,427 | ₩12,491 | ₩13,206 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,772 | ₩15,933 | ₩13,052 | ₩13,112 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,133 | ₩16,167 | ₩15,933 | ₩16,093 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,080 | ₩16,280 | ₩15,933 | ₩16,160 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,320 | ₩16,427 | ₩15,993 | ₩16,147 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,427 | ₩16,688 | ₩16,314 | ₩16,347 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,040 | ₩16,467 | ₩15,933 | ₩16,374 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,334 | ₩16,487 | ₩15,826 | ₩16,000 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,815 | ₩17,296 | ₩16,668 | ₩16,721 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,588 | ₩16,735 | ₩16,394 | ₩16,721 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,133 | ₩16,655 | ₩15,846 | ₩16,588 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,588 | ₩16,588 | ₩16,107 | ₩16,133 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,176 | ₩17,296 | ₩16,467 | ₩16,534 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,483 | ₩17,577 | ₩16,848 | ₩17,376 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,109 | ₩17,604 | ₩17,109 | ₩17,537 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,162 | ₩17,169 | ₩16,842 | ₩17,136 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,296 | ₩17,457 | ₩16,922 | ₩17,162 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,989 | ₩17,630 | ₩16,989 | ₩17,390 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,390 | ₩17,457 | ₩17,035 | ₩17,082 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,269 | ₩17,383 | ₩17,183 | ₩17,376 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,162 | ₩17,323 | ₩17,162 | ₩17,256 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,269 | ₩17,309 | ₩17,069 | ₩17,189 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,309 | ₩17,363 | ₩17,229 | ₩17,296 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,256 | ₩17,450 | ₩17,256 | ₩17,323 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,416 | ₩17,510 | ₩17,229 | ₩17,269 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,483 | ₩17,657 | ₩17,243 | ₩17,430 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,670 | ₩17,777 | ₩17,396 | ₩17,483 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,764 | ₩17,851 | ₩17,156 | ₩17,751 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,644 | ₩18,018 | ₩17,483 | ₩17,644 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,203 | ₩17,497 | ₩17,176 | ₩17,443 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,122 | ₩17,249 | ₩16,989 | ₩17,109 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,443 | ₩17,510 | ₩16,935 | ₩17,029 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,176 | ₩17,457 | ₩17,129 | ₩17,309 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,601 | ₩17,243 | ₩16,601 | ₩17,149 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,494 | ₩16,735 | ₩16,133 | ₩16,628 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,614 | ₩16,728 | ₩16,294 | ₩16,601 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,414 | ₩16,701 | ₩16,360 | ₩16,561 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,748 | ₩16,949 | ₩16,581 | ₩16,641 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,842 | ₩17,069 | ₩16,822 | ₩16,842 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,548 | ₩16,995 | ₩16,521 | ₩16,842 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,414 | ₩16,728 | ₩16,187 | ₩16,508 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,842 | ₩16,842 | ₩16,066 | ₩16,574 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,735 | ₩16,882 | ₩16,655 | ₩16,681 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,959 | ₩16,882 | ₩15,959 | ₩16,788 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,826 | ₩16,020 | ₩15,579 | ₩15,812 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,465 | ₩16,275 | ₩15,445 | ₩15,866 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,625 | ₩15,959 | ₩15,231 | ₩15,385 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,251 | ₩15,652 | ₩15,211 | ₩15,572 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,144 | ₩15,398 | ₩15,037 | ₩15,318 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,040 | ₩16,040 | ₩15,124 | ₩15,157 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,200 | ₩16,233 | ₩15,913 | ₩16,133 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,240 | ₩16,474 | ₩16,200 | ₩16,307 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,719 | ₩16,347 | ₩15,719 | ₩16,334 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,746 | ₩15,833 | ₩15,665 | ₩15,746 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,692 | ₩15,746 | ₩15,505 | ₩15,692 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,599 | ₩15,706 | ₩15,505 | ₩15,665 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,893 | ₩15,926 | ₩15,572 | ₩15,599 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,040 | ₩16,153 | ₩15,759 | ₩15,893 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,267 | ₩16,280 | ₩15,866 | ₩16,040 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,254 | ₩16,394 | ₩15,959 | ₩16,307 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,906 | ₩16,387 | ₩15,786 | ₩16,347 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,371 | ₩16,367 | ₩15,371 | ₩16,026 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,481 | ₩16,879 | ₩15,331 | ₩15,599 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,229 | ₩17,336 | ₩17,042 | ₩17,296 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,162 | ₩17,497 | ₩17,162 | ₩17,269 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,229 | ₩17,390 | ₩17,029 | ₩17,136 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,815 | ₩17,057 | ₩16,802 | ₩16,962 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,761 | ₩16,975 | ₩16,668 | ₩16,868 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,614 | ₩16,895 | ₩16,548 | ₩16,681 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,320 | ₩16,614 | ₩16,320 | ₩16,561 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,227 | ₩16,588 | ₩16,227 | ₩16,294 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,695 | ₩16,755 | ₩16,147 | ₩16,254 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,681 | ₩16,935 | ₩16,641 | ₩16,728 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,107 | ₩16,782 | ₩16,040 | ₩16,668 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,080 | ₩16,347 | ₩15,946 | ₩16,280 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,481 | ₩16,528 | ₩15,923 | ₩15,973 | -3.08% | 76.3만 |
|---|