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 | ₩12,429 | ₩12,462 | ₩12,108 | ₩12,175 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,028 | ₩12,456 | ₩12,028 | ₩12,389 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,841 | ₩12,248 | ₩11,787 | ₩12,081 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,148 | ₩12,202 | ₩11,908 | ₩11,934 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,135 | ₩12,228 | ₩11,961 | ₩12,081 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,389 | ₩12,422 | ₩12,188 | ₩12,282 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,162 | ₩12,282 | ₩11,814 | ₩12,175 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,242 | ₩12,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,122 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,841 | ₩12,335 | ₩11,694 | ₩12,122 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,081 | ₩12,162 | ₩11,714 | ₩11,841 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,429 | ₩12,469 | ₩12,021 | ₩12,188 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,202 | ₩12,496 | ₩12,075 | ₩12,429 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,549 | ₩12,669 | ₩12,101 | ₩12,242 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,923 | ₩13,004 | ₩12,409 | ₩12,669 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,736 | ₩13,010 | ₩12,689 | ₩12,790 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,110 | ₩13,131 | ₩12,509 | ₩12,710 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,191 | ₩13,398 | ₩12,990 | ₩13,151 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,257 | ₩13,565 | ₩12,943 | ₩13,017 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,070 | ₩13,458 | ₩12,897 | ₩13,364 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,629 | ₩13,104 | ₩12,576 | ₩13,070 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,375 | ₩12,656 | ₩12,168 | ₩12,589 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,335 | ₩12,375 | ₩12,168 | ₩12,228 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,589 | ₩12,629 | ₩12,295 | ₩12,402 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,750 | ₩12,977 | ₩12,623 | ₩12,656 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,389 | ₩13,164 | ₩12,269 | ₩12,870 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,897 | ₩13,004 | ₩12,603 | ₩12,669 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,469 | ₩13,024 | ₩12,469 | ₩12,776 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,629 | ₩12,716 | ₩12,369 | ₩12,402 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,629 | ₩12,843 | ₩12,563 | ₩12,710 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,509 | ₩13,030 | ₩12,509 | ₩12,643 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,429 | ₩12,549 | ₩12,182 | ₩12,442 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,669 | ₩12,750 | ₩12,489 | ₩12,522 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,603 | ₩12,756 | ₩12,402 | ₩12,683 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,616 | ₩12,796 | ₩12,469 | ₩12,656 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,282 | ₩12,710 | ₩12,269 | ₩12,629 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,295 | ₩12,335 | ₩12,015 | ₩12,162 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,122 | ₩12,402 | ₩12,122 | ₩12,362 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,255 | ₩12,429 | ₩11,961 | ₩12,028 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,228 | ₩12,510 | ₩12,008 | ₩12,242 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,335 | ₩12,442 | ₩11,894 | ₩12,255 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,961 | ₩12,456 | ₩11,948 | ₩12,349 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,440 | ₩11,881 | ₩11,246 | ₩11,814 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,413 | ₩11,667 | ₩11,386 | ₩11,413 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,774 | ₩12,028 | ₩11,213 | ₩11,320 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,747 | ₩12,502 | ₩11,306 | ₩12,135 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,202 | ₩12,730 | ₩12,001 | ₩12,683 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,482 | ₩12,496 | ₩12,048 | ₩12,108 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,814 | ₩12,529 | ₩11,814 | ₩12,509 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,453 | ₩11,894 | ₩11,453 | ₩11,801 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,239 | ₩11,413 | ₩10,986 | ₩11,213 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,493 | ₩11,507 | ₩10,972 | ₩11,293 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,574 | ₩11,861 | ₩11,574 | ₩11,640 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,640 | ₩11,861 | ₩11,600 | ₩11,694 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,213 | ₩11,533 | ₩11,186 | ₩11,507 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,320 | ₩11,607 | ₩10,932 | ₩10,999 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,440 | ₩11,520 | ₩11,239 | ₩11,280 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,640 | ₩11,640 | ₩11,193 | ₩11,507 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,467 | ₩11,647 | ₩11,440 | ₩11,600 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,560 | ₩11,600 | ₩11,388 | ₩11,547 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,560 | ₩11,654 | ₩11,333 | ₩11,560 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,427 | ₩11,781 | ₩11,393 | ₩11,587 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,440 | ₩11,567 | ₩11,246 | ₩11,320 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,146 | ₩11,393 | ₩11,146 | ₩11,320 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,092 | ₩11,440 | ₩11,012 | ₩11,266 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,892 | ₩11,179 | ₩10,892 | ₩11,012 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,825 | ₩10,972 | ₩10,665 | ₩10,732 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,052 | ₩11,146 | ₩10,778 | ₩10,798 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,146 | ₩11,386 | ₩10,992 | ₩11,159 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,467 | ₩11,533 | ₩11,186 | ₩11,213 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,787 | ₩11,921 | ₩11,408 | ₩11,507 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,533 | ₩11,701 | ₩11,386 | ₩11,667 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,400 | ₩11,507 | ₩11,293 | ₩11,373 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,574 | ₩11,721 | ₩11,333 | ₩11,400 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,360 | ₩11,734 | ₩11,199 | ₩11,627 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,199 | ₩11,654 | ₩11,199 | ₩11,306 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,665 | ₩11,427 | ₩10,665 | ₩11,266 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,665 | ₩10,785 | ₩10,558 | ₩10,665 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,758 | ₩10,879 | ₩10,426 | ₩10,518 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,758 | ₩10,992 | ₩10,705 | ₩10,812 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,986 | ₩11,246 | ₩10,591 | ₩10,651 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,798 | ₩11,106 | ₩10,772 | ₩11,012 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,732 | ₩10,932 | ₩10,458 | ₩10,651 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,558 | ₩10,692 | ₩10,504 | ₩10,651 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,558 | ₩10,591 | ₩10,311 | ₩10,545 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,638 | ₩10,673 | ₩10,491 | ₩10,558 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,438 | ₩10,825 | ₩10,411 | ₩10,625 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,438 | ₩10,631 | ₩10,317 | ₩10,398 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,197 | ₩10,545 | ₩10,124 | ₩10,438 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,301 | ₩10,692 | ₩10,184 | ₩10,384 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,705 | ₩10,705 | ₩9,796 | ₩9,943 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,266 | ₩11,407 | ₩10,671 | ₩10,839 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,440 | ₩11,493 | ₩11,219 | ₩11,346 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,092 | ₩11,533 | ₩10,972 | ₩11,440 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,798 | ₩11,173 | ₩10,785 | ₩11,106 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,493 | ₩11,680 | ₩10,785 | ₩10,852 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,280 | ₩11,480 | ₩11,280 | ₩11,427 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,213 | ₩11,346 | ₩11,186 | ₩11,280 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,079 | ₩11,433 | ₩10,959 | ₩11,159 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,039 | ₩11,360 | ₩10,852 | ₩11,106 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,199 | ₩11,199 | ₩10,919 | ₩11,026 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,959 | ₩11,226 | ₩10,892 | ₩11,159 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,986 | ₩11,079 | ₩10,805 | ₩10,879 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,625 | ₩10,965 | ₩10,625 | ₩10,865 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,052 | ₩11,052 | ₩10,531 | ₩10,545 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,186 | ₩11,293 | ₩10,972 | ₩11,119 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,413 | ₩11,433 | ₩10,972 | ₩11,119 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,747 | ₩11,747 | ₩11,386 | ₩11,413 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,667 | ₩11,961 | ₩11,667 | ₩11,747 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,801 | ₩11,975 | ₩11,654 | ₩11,667 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩12,001 | ₩12,068 | ₩11,580 | ₩11,640 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,175 | ₩12,282 | ₩11,921 | ₩12,001 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,482 | ₩12,482 | ₩12,175 | ₩12,255 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,710 | ₩12,784 | ₩12,142 | ₩12,349 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,803 | ₩13,151 | ₩12,222 | ₩12,710 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,975 | ₩12,315 | ₩11,975 | ₩12,255 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,908 | ₩12,202 | ₩11,814 | ₩11,881 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,707 | ₩12,095 | ₩11,707 | ₩11,961 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,854 | ₩11,921 | ₩11,513 | ₩11,814 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩12,001 | ₩12,081 | ₩11,767 | ₩11,934 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,122 | ₩12,243 | ₩11,961 | ₩12,001 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,667 | ₩12,148 | ₩11,667 | ₩12,041 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,373 | ₩11,881 | ₩11,360 | ₩11,854 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,226 | ₩11,453 | ₩11,179 | ₩11,199 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,092 | ₩11,373 | ₩11,052 | ₩11,280 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,905 | ₩11,079 | ₩10,852 | ₩11,066 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,504 | ₩10,972 | ₩10,427 | ₩10,905 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,092 | ₩11,092 | ₩10,565 | ₩10,611 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,400 | ₩11,427 | ₩10,979 | ₩11,092 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,600 | ₩11,747 | ₩11,400 | ₩11,520 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,106 | ₩11,373 | ₩11,026 | ₩11,360 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,012 | ₩11,193 | ₩10,965 | ₩11,159 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,919 | ₩11,173 | ₩10,798 | ₩11,092 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩10,999 | ₩11,239 | ₩10,919 | ₩11,079 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,839 | ₩11,039 | ₩10,732 | ₩10,932 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,839 | ₩10,939 | ₩10,745 | ₩10,825 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,959 | ₩10,959 | ₩10,732 | ₩10,785 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,919 | ₩11,079 | ₩10,859 | ₩10,999 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,052 | ₩11,119 | ₩10,651 | ₩10,919 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,932 | ₩11,106 | ₩10,772 | ₩10,879 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,052 | ₩11,213 | ₩10,785 | ₩11,012 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,865 | ₩10,925 | ₩10,658 | ₩10,745 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,785 | ₩10,932 | ₩10,605 | ₩10,839 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,905 | ₩11,026 | ₩10,765 | ₩10,839 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,146 | ₩11,226 | ₩10,792 | ₩10,986 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,905 | ₩11,186 | ₩10,892 | ₩11,039 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,798 | ₩10,919 | ₩10,504 | ₩10,865 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,638 | ₩10,825 | ₩10,569 | ₩10,772 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,812 | ₩10,879 | ₩10,571 | ₩10,839 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,052 | ₩11,139 | ₩10,785 | ₩10,865 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,892 | ₩11,046 | ₩10,618 | ₩11,026 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,972 | ₩11,119 | ₩10,692 | ₩11,092 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,507 | ₩11,680 | ₩11,306 | ₩11,440 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,533 | ₩11,721 | ₩11,380 | ₩11,600 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,320 | ₩11,574 | ₩11,092 | ₩11,493 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,400 | ₩11,647 | ₩11,173 | ₩11,520 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,854 | ₩11,854 | ₩11,360 | ₩11,747 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,934 | ₩12,095 | ₩11,767 | ₩12,015 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,761 | ₩11,908 | ₩11,433 | ₩11,908 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩12,001 | ₩12,162 | ₩11,640 | ₩11,654 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,509 | ₩12,536 | ₩11,975 | ₩12,015 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,549 | ₩12,903 | ₩12,482 | ₩12,522 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,669 | ₩12,763 | ₩12,589 | ₩12,696 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,669 | ₩12,870 | ₩12,549 | ₩12,763 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,482 | ₩12,703 | ₩12,222 | ₩12,669 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,629 | ₩12,863 | ₩12,469 | ₩12,482 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,151 | ₩13,431 | ₩12,496 | ₩12,549 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,164 | ₩13,338 | ₩12,943 | ₩13,151 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,391 | ₩13,605 | ₩13,217 | ₩13,231 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,364 | ₩13,458 | ₩13,257 | ₩13,404 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,511 | ₩13,859 | ₩13,318 | ₩13,431 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,418 | ₩13,438 | ₩13,084 | ₩13,378 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,538 | ₩13,805 | ₩13,404 | ₩13,431 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,231 | ₩13,805 | ₩12,990 | ₩13,378 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,137 | ₩13,739 | ₩12,803 | ₩13,338 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,030 | ₩13,331 | ₩12,723 | ₩13,110 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,044 | ₩13,425 | ₩12,489 | ₩13,204 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,770 | ₩15,930 | ₩13,050 | ₩13,110 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,131 | ₩16,164 | ₩15,930 | ₩16,091 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,077 | ₩16,278 | ₩15,930 | ₩16,158 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,318 | ₩16,425 | ₩15,991 | ₩16,144 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,425 | ₩16,685 | ₩16,311 | ₩16,345 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,037 | ₩16,465 | ₩15,930 | ₩16,371 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,331 | ₩16,485 | ₩15,823 | ₩15,997 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,812 | ₩17,294 | ₩16,665 | ₩16,719 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,585 | ₩16,732 | ₩16,391 | ₩16,719 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,131 | ₩16,652 | ₩15,843 | ₩16,585 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,585 | ₩16,585 | ₩16,104 | ₩16,131 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,173 | ₩17,294 | ₩16,465 | ₩16,532 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,481 | ₩17,574 | ₩16,846 | ₩17,374 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,106 | ₩17,601 | ₩17,106 | ₩17,534 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,160 | ₩17,167 | ₩16,839 | ₩17,133 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,294 | ₩17,454 | ₩16,919 | ₩17,160 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,986 | ₩17,628 | ₩16,986 | ₩17,387 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,387 | ₩17,454 | ₩17,033 | ₩17,080 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,267 | ₩17,380 | ₩17,180 | ₩17,374 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,160 | ₩17,320 | ₩17,160 | ₩17,253 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,267 | ₩17,307 | ₩17,066 | ₩17,187 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,307 | ₩17,360 | ₩17,227 | ₩17,294 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,253 | ₩17,447 | ₩17,253 | ₩17,320 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,414 | ₩17,507 | ₩17,227 | ₩17,267 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,481 | ₩17,654 | ₩17,240 | ₩17,427 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,668 | ₩17,775 | ₩17,394 | ₩17,481 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,761 | ₩17,848 | ₩17,153 | ₩17,748 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,641 | ₩18,015 | ₩17,481 | ₩17,641 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,200 | ₩17,494 | ₩17,173 | ₩17,441 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,120 | ₩17,247 | ₩16,986 | ₩17,106 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,441 | ₩17,507 | ₩16,933 | ₩17,026 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,173 | ₩17,454 | ₩17,126 | ₩17,307 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,599 | ₩17,240 | ₩16,599 | ₩17,147 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,492 | ₩16,732 | ₩16,131 | ₩16,625 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,612 | ₩16,726 | ₩16,291 | ₩16,599 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,411 | ₩16,699 | ₩16,358 | ₩16,558 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,746 | ₩16,946 | ₩16,579 | ₩16,639 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,839 | ₩17,066 | ₩16,819 | ₩16,839 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,545 | ₩16,993 | ₩16,518 | ₩16,839 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,411 | ₩16,726 | ₩16,184 | ₩16,505 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,839 | ₩16,839 | ₩16,064 | ₩16,572 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,732 | ₩16,879 | ₩16,652 | ₩16,679 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,957 | ₩16,879 | ₩15,957 | ₩16,786 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,823 | ₩16,017 | ₩15,576 | ₩15,810 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,463 | ₩16,272 | ₩15,443 | ₩15,864 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,623 | ₩15,957 | ₩15,229 | ₩15,382 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,249 | ₩15,650 | ₩15,209 | ₩15,570 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,142 | ₩15,396 | ₩15,035 | ₩15,316 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,037 | ₩16,037 | ₩15,122 | ₩15,155 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,198 | ₩16,231 | ₩15,910 | ₩16,131 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,238 | ₩16,472 | ₩16,198 | ₩16,305 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,717 | ₩16,345 | ₩15,717 | ₩16,331 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,743 | ₩15,830 | ₩15,663 | ₩15,743 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,690 | ₩15,743 | ₩15,503 | ₩15,690 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,596 | ₩15,703 | ₩15,503 | ₩15,663 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,890 | ₩15,924 | ₩15,570 | ₩15,596 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,037 | ₩16,151 | ₩15,757 | ₩15,890 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,264 | ₩16,278 | ₩15,864 | ₩16,037 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,251 | ₩16,391 | ₩15,957 | ₩16,305 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,904 | ₩16,385 | ₩15,783 | ₩16,345 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,369 | ₩16,365 | ₩15,369 | ₩16,024 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,478 | ₩16,877 | ₩15,329 | ₩15,596 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,227 | ₩17,334 | ₩17,040 | ₩17,294 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,160 | ₩17,494 | ₩17,160 | ₩17,267 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,227 | ₩17,387 | ₩17,026 | ₩17,133 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,812 | ₩17,054 | ₩16,799 | ₩16,959 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,759 | ₩16,973 | ₩16,665 | ₩16,866 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,612 | ₩16,893 | ₩16,545 | ₩16,679 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,318 | ₩16,612 | ₩16,318 | ₩16,558 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,224 | ₩16,585 | ₩16,224 | ₩16,291 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,692 | ₩16,752 | ₩16,144 | ₩16,251 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,679 | ₩16,933 | ₩16,639 | ₩16,726 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,104 | ₩16,779 | ₩16,037 | ₩16,665 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,077 | ₩16,345 | ₩15,944 | ₩16,278 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,478 | ₩16,525 | ₩15,921 | ₩15,970 | -3.08% | 76.3만 |
|---|