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 | ₩12,436 | ₩12,469 | ₩12,115 | ₩12,182 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,035 | ₩12,463 | ₩12,035 | ₩12,396 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,848 | ₩12,256 | ₩11,794 | ₩12,088 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,155 | ₩12,209 | ₩11,915 | ₩11,941 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,142 | ₩12,235 | ₩11,968 | ₩12,088 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,396 | ₩12,429 | ₩12,195 | ₩12,289 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,169 | ₩12,289 | ₩11,821 | ₩12,182 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,249 | ₩12,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,128 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,848 | ₩12,342 | ₩11,701 | ₩12,128 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,088 | ₩12,169 | ₩11,721 | ₩11,848 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,436 | ₩12,476 | ₩12,028 | ₩12,195 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,209 | ₩12,503 | ₩12,082 | ₩12,436 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,556 | ₩12,677 | ₩12,108 | ₩12,249 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,931 | ₩13,011 | ₩12,416 | ₩12,677 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,744 | ₩13,018 | ₩12,697 | ₩12,797 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,118 | ₩13,138 | ₩12,516 | ₩12,717 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,198 | ₩13,406 | ₩12,998 | ₩13,158 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,265 | ₩13,573 | ₩12,951 | ₩13,024 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,078 | ₩13,466 | ₩12,904 | ₩13,372 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,637 | ₩13,111 | ₩12,583 | ₩13,078 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,383 | ₩12,663 | ₩12,175 | ₩12,597 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,342 | ₩12,383 | ₩12,175 | ₩12,235 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,597 | ₩12,637 | ₩12,302 | ₩12,409 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,757 | ₩12,984 | ₩12,630 | ₩12,663 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,396 | ₩13,172 | ₩12,276 | ₩12,877 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,904 | ₩13,011 | ₩12,610 | ₩12,677 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,476 | ₩13,031 | ₩12,476 | ₩12,784 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,637 | ₩12,724 | ₩12,376 | ₩12,409 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,637 | ₩12,851 | ₩12,570 | ₩12,717 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,516 | ₩13,038 | ₩12,516 | ₩12,650 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,436 | ₩12,556 | ₩12,189 | ₩12,449 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,677 | ₩12,757 | ₩12,496 | ₩12,530 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,610 | ₩12,764 | ₩12,409 | ₩12,690 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,623 | ₩12,804 | ₩12,476 | ₩12,663 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,289 | ₩12,717 | ₩12,276 | ₩12,637 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,302 | ₩12,342 | ₩12,022 | ₩12,169 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,128 | ₩12,409 | ₩12,128 | ₩12,369 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,262 | ₩12,436 | ₩11,968 | ₩12,035 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,235 | ₩12,518 | ₩12,015 | ₩12,249 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,342 | ₩12,449 | ₩11,901 | ₩12,262 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,968 | ₩12,463 | ₩11,955 | ₩12,356 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,447 | ₩11,888 | ₩11,253 | ₩11,821 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,420 | ₩11,674 | ₩11,393 | ₩11,420 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,781 | ₩12,035 | ₩11,219 | ₩11,326 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,754 | ₩12,510 | ₩11,313 | ₩12,142 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,209 | ₩12,737 | ₩12,008 | ₩12,690 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,490 | ₩12,503 | ₩12,055 | ₩12,115 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,821 | ₩12,536 | ₩11,821 | ₩12,516 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,460 | ₩11,901 | ₩11,460 | ₩11,808 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,246 | ₩11,420 | ₩10,992 | ₩11,219 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,500 | ₩11,513 | ₩10,978 | ₩11,299 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,580 | ₩11,868 | ₩11,580 | ₩11,647 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,647 | ₩11,868 | ₩11,607 | ₩11,701 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,219 | ₩11,540 | ₩11,192 | ₩11,513 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,326 | ₩11,614 | ₩10,938 | ₩11,005 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,447 | ₩11,527 | ₩11,246 | ₩11,286 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,647 | ₩11,647 | ₩11,199 | ₩11,513 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,473 | ₩11,654 | ₩11,447 | ₩11,607 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,567 | ₩11,607 | ₩11,394 | ₩11,553 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,567 | ₩11,660 | ₩11,340 | ₩11,567 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,433 | ₩11,788 | ₩11,400 | ₩11,594 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,447 | ₩11,574 | ₩11,253 | ₩11,326 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,152 | ₩11,400 | ₩11,152 | ₩11,326 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,099 | ₩11,447 | ₩11,019 | ₩11,273 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,898 | ₩11,186 | ₩10,898 | ₩11,019 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,831 | ₩10,978 | ₩10,671 | ₩10,738 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,059 | ₩11,152 | ₩10,785 | ₩10,805 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,152 | ₩11,393 | ₩10,999 | ₩11,166 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,473 | ₩11,540 | ₩11,192 | ₩11,219 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,794 | ₩11,928 | ₩11,414 | ₩11,513 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,540 | ₩11,707 | ₩11,393 | ₩11,674 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,406 | ₩11,513 | ₩11,299 | ₩11,380 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,580 | ₩11,727 | ₩11,340 | ₩11,406 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,366 | ₩11,741 | ₩11,206 | ₩11,634 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,206 | ₩11,660 | ₩11,206 | ₩11,313 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,671 | ₩11,433 | ₩10,671 | ₩11,273 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,671 | ₩10,791 | ₩10,564 | ₩10,671 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,765 | ₩10,885 | ₩10,432 | ₩10,524 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,765 | ₩10,999 | ₩10,711 | ₩10,818 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,992 | ₩11,253 | ₩10,597 | ₩10,658 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,805 | ₩11,112 | ₩10,778 | ₩11,019 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,738 | ₩10,938 | ₩10,464 | ₩10,658 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,564 | ₩10,698 | ₩10,510 | ₩10,658 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,564 | ₩10,597 | ₩10,317 | ₩10,551 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,644 | ₩10,679 | ₩10,497 | ₩10,564 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,444 | ₩10,831 | ₩10,417 | ₩10,631 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,444 | ₩10,638 | ₩10,323 | ₩10,403 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,203 | ₩10,551 | ₩10,129 | ₩10,444 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,307 | ₩10,698 | ₩10,190 | ₩10,390 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,711 | ₩10,711 | ₩9,802 | ₩9,949 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,273 | ₩11,413 | ₩10,678 | ₩10,845 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,447 | ₩11,500 | ₩11,226 | ₩11,353 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,099 | ₩11,540 | ₩10,978 | ₩11,447 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,805 | ₩11,179 | ₩10,791 | ₩11,112 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,500 | ₩11,687 | ₩10,791 | ₩10,858 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,286 | ₩11,487 | ₩11,286 | ₩11,433 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,219 | ₩11,353 | ₩11,192 | ₩11,286 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,085 | ₩11,440 | ₩10,965 | ₩11,166 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,045 | ₩11,366 | ₩10,858 | ₩11,112 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,206 | ₩11,206 | ₩10,925 | ₩11,032 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,965 | ₩11,233 | ₩10,898 | ₩11,166 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,992 | ₩11,085 | ₩10,811 | ₩10,885 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,631 | ₩10,972 | ₩10,631 | ₩10,872 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,059 | ₩11,059 | ₩10,537 | ₩10,551 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,192 | ₩11,299 | ₩10,978 | ₩11,126 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,420 | ₩11,440 | ₩10,978 | ₩11,126 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,754 | ₩11,754 | ₩11,393 | ₩11,420 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,674 | ₩11,968 | ₩11,674 | ₩11,754 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,808 | ₩11,981 | ₩11,660 | ₩11,674 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩12,008 | ₩12,075 | ₩11,587 | ₩11,647 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,182 | ₩12,289 | ₩11,928 | ₩12,008 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,490 | ₩12,490 | ₩12,182 | ₩12,262 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,717 | ₩12,792 | ₩12,149 | ₩12,356 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,810 | ₩13,158 | ₩12,229 | ₩12,717 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,981 | ₩12,322 | ₩11,981 | ₩12,262 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,915 | ₩12,209 | ₩11,821 | ₩11,888 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,714 | ₩12,102 | ₩11,714 | ₩11,968 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,861 | ₩11,928 | ₩11,520 | ₩11,821 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩12,008 | ₩12,088 | ₩11,774 | ₩11,941 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,128 | ₩12,250 | ₩11,968 | ₩12,008 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,674 | ₩12,155 | ₩11,674 | ₩12,048 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,380 | ₩11,888 | ₩11,366 | ₩11,861 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,233 | ₩11,460 | ₩11,186 | ₩11,206 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,099 | ₩11,380 | ₩11,059 | ₩11,286 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,912 | ₩11,085 | ₩10,858 | ₩11,072 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,510 | ₩10,978 | ₩10,433 | ₩10,912 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,099 | ₩11,099 | ₩10,571 | ₩10,617 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,406 | ₩11,433 | ₩10,985 | ₩11,099 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,607 | ₩11,754 | ₩11,406 | ₩11,527 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,112 | ₩11,380 | ₩11,032 | ₩11,366 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,019 | ₩11,199 | ₩10,972 | ₩11,166 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,925 | ₩11,179 | ₩10,805 | ₩11,099 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩11,005 | ₩11,246 | ₩10,925 | ₩11,085 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,845 | ₩11,045 | ₩10,738 | ₩10,938 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,845 | ₩10,945 | ₩10,751 | ₩10,831 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,965 | ₩10,965 | ₩10,738 | ₩10,791 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,925 | ₩11,085 | ₩10,865 | ₩11,005 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,059 | ₩11,126 | ₩10,658 | ₩10,925 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,938 | ₩11,112 | ₩10,778 | ₩10,885 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,059 | ₩11,219 | ₩10,791 | ₩11,019 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,872 | ₩10,932 | ₩10,664 | ₩10,751 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,791 | ₩10,938 | ₩10,611 | ₩10,845 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,912 | ₩11,032 | ₩10,771 | ₩10,845 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,152 | ₩11,233 | ₩10,798 | ₩10,992 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,912 | ₩11,192 | ₩10,898 | ₩11,045 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,805 | ₩10,925 | ₩10,510 | ₩10,872 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,644 | ₩10,831 | ₩10,575 | ₩10,778 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,818 | ₩10,885 | ₩10,577 | ₩10,845 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,059 | ₩11,146 | ₩10,791 | ₩10,872 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,898 | ₩11,052 | ₩10,624 | ₩11,032 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,978 | ₩11,126 | ₩10,698 | ₩11,099 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,513 | ₩11,687 | ₩11,313 | ₩11,447 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,540 | ₩11,727 | ₩11,386 | ₩11,607 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,326 | ₩11,580 | ₩11,099 | ₩11,500 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,406 | ₩11,654 | ₩11,179 | ₩11,527 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,861 | ₩11,861 | ₩11,366 | ₩11,754 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,941 | ₩12,102 | ₩11,774 | ₩12,022 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,767 | ₩11,915 | ₩11,440 | ₩11,915 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩12,008 | ₩12,169 | ₩11,647 | ₩11,660 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,516 | ₩12,543 | ₩11,981 | ₩12,022 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,556 | ₩12,911 | ₩12,490 | ₩12,530 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,677 | ₩12,770 | ₩12,597 | ₩12,703 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,677 | ₩12,877 | ₩12,556 | ₩12,770 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,490 | ₩12,710 | ₩12,229 | ₩12,677 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,637 | ₩12,871 | ₩12,476 | ₩12,490 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,158 | ₩13,439 | ₩12,503 | ₩12,556 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,172 | ₩13,345 | ₩12,951 | ₩13,158 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,399 | ₩13,613 | ₩13,225 | ₩13,238 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,372 | ₩13,466 | ₩13,265 | ₩13,412 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,519 | ₩13,867 | ₩13,325 | ₩13,439 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,426 | ₩13,446 | ₩13,091 | ₩13,385 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,546 | ₩13,813 | ₩13,412 | ₩13,439 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,238 | ₩13,813 | ₩12,998 | ₩13,385 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,145 | ₩13,747 | ₩12,810 | ₩13,345 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,038 | ₩13,339 | ₩12,730 | ₩13,118 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,051 | ₩13,432 | ₩12,496 | ₩13,212 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,779 | ₩15,940 | ₩13,058 | ₩13,118 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,140 | ₩16,174 | ₩15,940 | ₩16,100 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,087 | ₩16,287 | ₩15,940 | ₩16,167 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,327 | ₩16,434 | ₩16,000 | ₩16,153 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,434 | ₩16,695 | ₩16,321 | ₩16,354 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,047 | ₩16,474 | ₩15,940 | ₩16,381 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,341 | ₩16,494 | ₩15,833 | ₩16,006 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,822 | ₩17,303 | ₩16,675 | ₩16,728 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,595 | ₩16,742 | ₩16,401 | ₩16,728 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,140 | ₩16,662 | ₩15,853 | ₩16,595 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,595 | ₩16,595 | ₩16,113 | ₩16,140 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,183 | ₩17,303 | ₩16,474 | ₩16,541 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,491 | ₩17,584 | ₩16,856 | ₩17,384 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,116 | ₩17,611 | ₩17,116 | ₩17,544 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,170 | ₩17,176 | ₩16,849 | ₩17,143 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,303 | ₩17,464 | ₩16,929 | ₩17,170 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,996 | ₩17,638 | ₩16,996 | ₩17,397 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,397 | ₩17,464 | ₩17,043 | ₩17,090 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,277 | ₩17,390 | ₩17,190 | ₩17,384 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,170 | ₩17,330 | ₩17,170 | ₩17,263 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,277 | ₩17,317 | ₩17,076 | ₩17,197 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,317 | ₩17,370 | ₩17,237 | ₩17,303 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,263 | ₩17,457 | ₩17,263 | ₩17,330 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,424 | ₩17,517 | ₩17,237 | ₩17,277 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,491 | ₩17,665 | ₩17,250 | ₩17,437 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,678 | ₩17,785 | ₩17,404 | ₩17,491 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,772 | ₩17,858 | ₩17,163 | ₩17,758 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,651 | ₩18,026 | ₩17,491 | ₩17,651 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,210 | ₩17,504 | ₩17,183 | ₩17,451 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,130 | ₩17,257 | ₩16,996 | ₩17,116 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,451 | ₩17,517 | ₩16,942 | ₩17,036 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,183 | ₩17,464 | ₩17,136 | ₩17,317 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,608 | ₩17,250 | ₩16,608 | ₩17,156 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,501 | ₩16,742 | ₩16,140 | ₩16,635 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,622 | ₩16,735 | ₩16,301 | ₩16,608 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,421 | ₩16,708 | ₩16,367 | ₩16,568 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,755 | ₩16,956 | ₩16,588 | ₩16,648 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,849 | ₩17,076 | ₩16,829 | ₩16,849 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,555 | ₩17,003 | ₩16,528 | ₩16,849 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,421 | ₩16,735 | ₩16,194 | ₩16,515 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,849 | ₩16,849 | ₩16,073 | ₩16,581 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,742 | ₩16,889 | ₩16,662 | ₩16,688 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,966 | ₩16,889 | ₩15,966 | ₩16,795 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,833 | ₩16,026 | ₩15,585 | ₩15,819 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,472 | ₩16,282 | ₩15,451 | ₩15,873 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,632 | ₩15,966 | ₩15,238 | ₩15,391 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,258 | ₩15,659 | ₩15,217 | ₩15,578 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,151 | ₩15,405 | ₩15,044 | ₩15,324 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,047 | ₩16,047 | ₩15,131 | ₩15,164 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,207 | ₩16,240 | ₩15,919 | ₩16,140 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,247 | ₩16,481 | ₩16,207 | ₩16,314 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,726 | ₩16,354 | ₩15,726 | ₩16,341 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,752 | ₩15,839 | ₩15,672 | ₩15,752 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,699 | ₩15,752 | ₩15,512 | ₩15,699 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,605 | ₩15,712 | ₩15,512 | ₩15,672 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,899 | ₩15,933 | ₩15,578 | ₩15,605 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,047 | ₩16,160 | ₩15,766 | ₩15,899 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,274 | ₩16,287 | ₩15,873 | ₩16,047 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,260 | ₩16,401 | ₩15,966 | ₩16,314 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,913 | ₩16,394 | ₩15,792 | ₩16,354 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,378 | ₩16,374 | ₩15,378 | ₩16,033 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,488 | ₩16,886 | ₩15,338 | ₩15,605 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,237 | ₩17,344 | ₩17,049 | ₩17,303 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,170 | ₩17,504 | ₩17,170 | ₩17,277 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,237 | ₩17,397 | ₩17,036 | ₩17,143 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,822 | ₩17,064 | ₩16,809 | ₩16,969 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,769 | ₩16,983 | ₩16,675 | ₩16,876 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,622 | ₩16,902 | ₩16,555 | ₩16,688 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,327 | ₩16,622 | ₩16,327 | ₩16,568 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,234 | ₩16,595 | ₩16,234 | ₩16,301 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,702 | ₩16,762 | ₩16,153 | ₩16,260 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,688 | ₩16,942 | ₩16,648 | ₩16,735 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,113 | ₩16,789 | ₩16,047 | ₩16,675 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,087 | ₩16,354 | ₩15,953 | ₩16,287 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,488 | ₩16,535 | ₩15,930 | ₩15,980 | -3.08% | 76.3만 |
|---|