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 | ₩12,422 | ₩12,455 | ₩12,101 | ₩12,168 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,021 | ₩12,449 | ₩12,021 | ₩12,382 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,834 | ₩12,242 | ₩11,781 | ₩12,075 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,141 | ₩12,195 | ₩11,901 | ₩11,928 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,128 | ₩12,221 | ₩11,954 | ₩12,075 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,382 | ₩12,415 | ₩12,181 | ₩12,275 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,155 | ₩12,275 | ₩11,807 | ₩12,168 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,235 | ₩12,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,115 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,834 | ₩12,328 | ₩11,687 | ₩12,115 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,075 | ₩12,155 | ₩11,707 | ₩11,834 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,422 | ₩12,462 | ₩12,014 | ₩12,181 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,195 | ₩12,489 | ₩12,068 | ₩12,422 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,542 | ₩12,662 | ₩12,095 | ₩12,235 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,916 | ₩12,996 | ₩12,402 | ₩12,662 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,729 | ₩13,003 | ₩12,682 | ₩12,782 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,103 | ₩13,123 | ₩12,502 | ₩12,702 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,183 | ₩13,390 | ₩12,983 | ₩13,143 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,250 | ₩13,557 | ₩12,936 | ₩13,010 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,063 | ₩13,450 | ₩12,889 | ₩13,357 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,622 | ₩13,096 | ₩12,569 | ₩13,063 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,368 | ₩12,649 | ₩12,161 | ₩12,582 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,328 | ₩12,368 | ₩12,161 | ₩12,221 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,582 | ₩12,622 | ₩12,288 | ₩12,395 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,742 | ₩12,969 | ₩12,615 | ₩12,649 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,382 | ₩13,156 | ₩12,262 | ₩12,863 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,889 | ₩12,996 | ₩12,595 | ₩12,662 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,462 | ₩13,016 | ₩12,462 | ₩12,769 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,622 | ₩12,709 | ₩12,362 | ₩12,395 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,622 | ₩12,836 | ₩12,555 | ₩12,702 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,502 | ₩13,023 | ₩12,502 | ₩12,636 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,422 | ₩12,542 | ₩12,175 | ₩12,435 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,662 | ₩12,742 | ₩12,482 | ₩12,515 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,595 | ₩12,749 | ₩12,395 | ₩12,676 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,609 | ₩12,789 | ₩12,462 | ₩12,649 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,275 | ₩12,702 | ₩12,262 | ₩12,622 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,288 | ₩12,328 | ₩12,008 | ₩12,155 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,115 | ₩12,395 | ₩12,115 | ₩12,355 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,248 | ₩12,422 | ₩11,954 | ₩12,021 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,221 | ₩12,503 | ₩12,001 | ₩12,235 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,328 | ₩12,435 | ₩11,888 | ₩12,248 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,954 | ₩12,449 | ₩11,941 | ₩12,342 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,433 | ₩11,874 | ₩11,240 | ₩11,807 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,407 | ₩11,660 | ₩11,380 | ₩11,407 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,767 | ₩12,021 | ₩11,206 | ₩11,313 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,741 | ₩12,495 | ₩11,300 | ₩12,128 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,195 | ₩12,722 | ₩11,994 | ₩12,676 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,475 | ₩12,489 | ₩12,041 | ₩12,101 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,807 | ₩12,522 | ₩11,807 | ₩12,502 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,447 | ₩11,888 | ₩11,447 | ₩11,794 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,233 | ₩11,407 | ₩10,979 | ₩11,206 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,487 | ₩11,500 | ₩10,966 | ₩11,286 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,567 | ₩11,854 | ₩11,567 | ₩11,634 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,634 | ₩11,854 | ₩11,594 | ₩11,687 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,206 | ₩11,527 | ₩11,180 | ₩11,500 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,313 | ₩11,600 | ₩10,926 | ₩10,993 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,433 | ₩11,514 | ₩11,233 | ₩11,273 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,634 | ₩11,634 | ₩11,186 | ₩11,500 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,460 | ₩11,640 | ₩11,433 | ₩11,594 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,554 | ₩11,594 | ₩11,381 | ₩11,540 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,554 | ₩11,647 | ₩11,327 | ₩11,554 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,420 | ₩11,774 | ₩11,387 | ₩11,580 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,433 | ₩11,560 | ₩11,240 | ₩11,313 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,140 | ₩11,387 | ₩11,140 | ₩11,313 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,086 | ₩11,433 | ₩11,006 | ₩11,260 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,886 | ₩11,173 | ₩10,886 | ₩11,006 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,819 | ₩10,966 | ₩10,659 | ₩10,726 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,046 | ₩11,140 | ₩10,772 | ₩10,792 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,140 | ₩11,380 | ₩10,986 | ₩11,153 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,460 | ₩11,527 | ₩11,180 | ₩11,206 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,781 | ₩11,914 | ₩11,401 | ₩11,500 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,527 | ₩11,694 | ₩11,380 | ₩11,660 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,393 | ₩11,500 | ₩11,286 | ₩11,367 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,567 | ₩11,714 | ₩11,327 | ₩11,393 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,353 | ₩11,727 | ₩11,193 | ₩11,620 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,193 | ₩11,647 | ₩11,193 | ₩11,300 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,659 | ₩11,420 | ₩10,659 | ₩11,260 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,659 | ₩10,779 | ₩10,552 | ₩10,659 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,752 | ₩10,872 | ₩10,420 | ₩10,512 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,752 | ₩10,986 | ₩10,699 | ₩10,806 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,979 | ₩11,240 | ₩10,585 | ₩10,645 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,792 | ₩11,100 | ₩10,766 | ₩11,006 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,726 | ₩10,926 | ₩10,452 | ₩10,645 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,552 | ₩10,685 | ₩10,498 | ₩10,645 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,552 | ₩10,585 | ₩10,305 | ₩10,539 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,632 | ₩10,667 | ₩10,485 | ₩10,552 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,432 | ₩10,819 | ₩10,405 | ₩10,619 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,432 | ₩10,625 | ₩10,311 | ₩10,392 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,191 | ₩10,539 | ₩10,118 | ₩10,432 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,295 | ₩10,685 | ₩10,178 | ₩10,378 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,699 | ₩10,699 | ₩9,791 | ₩9,937 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,260 | ₩11,400 | ₩10,665 | ₩10,832 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,433 | ₩11,487 | ₩11,213 | ₩11,340 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,086 | ₩11,527 | ₩10,966 | ₩11,433 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,792 | ₩11,166 | ₩10,779 | ₩11,100 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,487 | ₩11,674 | ₩10,779 | ₩10,846 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,273 | ₩11,473 | ₩11,273 | ₩11,420 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,206 | ₩11,340 | ₩11,180 | ₩11,273 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,073 | ₩11,427 | ₩10,953 | ₩11,153 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,033 | ₩11,353 | ₩10,846 | ₩11,100 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,193 | ₩11,193 | ₩10,913 | ₩11,019 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,953 | ₩11,220 | ₩10,886 | ₩11,153 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,979 | ₩11,073 | ₩10,799 | ₩10,872 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,619 | ₩10,959 | ₩10,619 | ₩10,859 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,046 | ₩11,046 | ₩10,525 | ₩10,539 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,180 | ₩11,286 | ₩10,966 | ₩11,113 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,407 | ₩11,427 | ₩10,966 | ₩11,113 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,741 | ₩11,741 | ₩11,380 | ₩11,407 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,660 | ₩11,954 | ₩11,660 | ₩11,741 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,794 | ₩11,968 | ₩11,647 | ₩11,660 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩11,994 | ₩12,061 | ₩11,574 | ₩11,634 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,168 | ₩12,275 | ₩11,914 | ₩11,994 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,475 | ₩12,475 | ₩12,168 | ₩12,248 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,702 | ₩12,777 | ₩12,135 | ₩12,342 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,796 | ₩13,143 | ₩12,215 | ₩12,702 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,968 | ₩12,308 | ₩11,968 | ₩12,248 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,901 | ₩12,195 | ₩11,807 | ₩11,874 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,701 | ₩12,088 | ₩11,701 | ₩11,954 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,847 | ₩11,914 | ₩11,507 | ₩11,807 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩11,994 | ₩12,075 | ₩11,761 | ₩11,928 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,115 | ₩12,236 | ₩11,954 | ₩11,994 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,660 | ₩12,141 | ₩11,660 | ₩12,034 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,367 | ₩11,874 | ₩11,353 | ₩11,847 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,220 | ₩11,447 | ₩11,173 | ₩11,193 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,086 | ₩11,367 | ₩11,046 | ₩11,273 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,899 | ₩11,073 | ₩10,846 | ₩11,059 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,498 | ₩10,966 | ₩10,421 | ₩10,899 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,086 | ₩11,086 | ₩10,559 | ₩10,605 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,393 | ₩11,420 | ₩10,973 | ₩11,086 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,594 | ₩11,741 | ₩11,393 | ₩11,514 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,100 | ₩11,367 | ₩11,019 | ₩11,353 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,006 | ₩11,186 | ₩10,959 | ₩11,153 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,913 | ₩11,166 | ₩10,792 | ₩11,086 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩10,993 | ₩11,233 | ₩10,913 | ₩11,073 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,832 | ₩11,033 | ₩10,726 | ₩10,926 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,832 | ₩10,933 | ₩10,739 | ₩10,819 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,953 | ₩10,953 | ₩10,726 | ₩10,779 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,913 | ₩11,073 | ₩10,852 | ₩10,993 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,046 | ₩11,113 | ₩10,645 | ₩10,913 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,926 | ₩11,100 | ₩10,766 | ₩10,872 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,046 | ₩11,206 | ₩10,779 | ₩11,006 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,859 | ₩10,919 | ₩10,652 | ₩10,739 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,779 | ₩10,926 | ₩10,599 | ₩10,832 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,899 | ₩11,019 | ₩10,759 | ₩10,832 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,140 | ₩11,220 | ₩10,786 | ₩10,979 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,899 | ₩11,180 | ₩10,886 | ₩11,033 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,792 | ₩10,913 | ₩10,498 | ₩10,859 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,632 | ₩10,819 | ₩10,563 | ₩10,766 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,806 | ₩10,872 | ₩10,565 | ₩10,832 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,046 | ₩11,133 | ₩10,779 | ₩10,859 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,886 | ₩11,039 | ₩10,612 | ₩11,019 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,966 | ₩11,113 | ₩10,685 | ₩11,086 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,500 | ₩11,674 | ₩11,300 | ₩11,433 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,527 | ₩11,714 | ₩11,373 | ₩11,594 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,313 | ₩11,567 | ₩11,086 | ₩11,487 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,393 | ₩11,640 | ₩11,166 | ₩11,514 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,847 | ₩11,847 | ₩11,353 | ₩11,741 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,928 | ₩12,088 | ₩11,761 | ₩12,008 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,754 | ₩11,901 | ₩11,427 | ₩11,901 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩11,994 | ₩12,155 | ₩11,634 | ₩11,647 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,502 | ₩12,529 | ₩11,968 | ₩12,008 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,542 | ₩12,896 | ₩12,475 | ₩12,515 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,662 | ₩12,756 | ₩12,582 | ₩12,689 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,662 | ₩12,863 | ₩12,542 | ₩12,756 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,475 | ₩12,696 | ₩12,215 | ₩12,662 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,622 | ₩12,856 | ₩12,462 | ₩12,475 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,143 | ₩13,424 | ₩12,489 | ₩12,542 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,156 | ₩13,330 | ₩12,936 | ₩13,143 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,384 | ₩13,597 | ₩13,210 | ₩13,223 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,357 | ₩13,450 | ₩13,250 | ₩13,397 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,504 | ₩13,851 | ₩13,310 | ₩13,424 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,410 | ₩13,430 | ₩13,076 | ₩13,370 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,530 | ₩13,798 | ₩13,397 | ₩13,424 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,223 | ₩13,798 | ₩12,983 | ₩13,370 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,130 | ₩13,731 | ₩12,796 | ₩13,330 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,023 | ₩13,323 | ₩12,716 | ₩13,103 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,036 | ₩13,417 | ₩12,482 | ₩13,197 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,761 | ₩15,921 | ₩13,043 | ₩13,103 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,122 | ₩16,155 | ₩15,921 | ₩16,082 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,068 | ₩16,269 | ₩15,921 | ₩16,148 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,309 | ₩16,416 | ₩15,981 | ₩16,135 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,416 | ₩16,676 | ₩16,302 | ₩16,335 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,028 | ₩16,456 | ₩15,921 | ₩16,362 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,322 | ₩16,476 | ₩15,814 | ₩15,988 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,803 | ₩17,284 | ₩16,656 | ₩16,709 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,576 | ₩16,723 | ₩16,382 | ₩16,709 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,122 | ₩16,643 | ₩15,834 | ₩16,576 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,576 | ₩16,576 | ₩16,095 | ₩16,122 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,163 | ₩17,284 | ₩16,456 | ₩16,522 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,471 | ₩17,564 | ₩16,836 | ₩17,364 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,097 | ₩17,591 | ₩17,097 | ₩17,524 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,150 | ₩17,157 | ₩16,830 | ₩17,123 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,284 | ₩17,444 | ₩16,910 | ₩17,150 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,976 | ₩17,618 | ₩16,976 | ₩17,377 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,377 | ₩17,444 | ₩17,023 | ₩17,070 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,257 | ₩17,371 | ₩17,170 | ₩17,364 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,150 | ₩17,310 | ₩17,150 | ₩17,244 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,257 | ₩17,297 | ₩17,057 | ₩17,177 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,297 | ₩17,350 | ₩17,217 | ₩17,284 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,244 | ₩17,437 | ₩17,244 | ₩17,310 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,404 | ₩17,497 | ₩17,217 | ₩17,257 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,471 | ₩17,644 | ₩17,230 | ₩17,417 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,658 | ₩17,765 | ₩17,384 | ₩17,471 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,751 | ₩17,838 | ₩17,143 | ₩17,738 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,631 | ₩18,005 | ₩17,471 | ₩17,631 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,190 | ₩17,484 | ₩17,163 | ₩17,431 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,110 | ₩17,237 | ₩16,976 | ₩17,097 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,431 | ₩17,497 | ₩16,923 | ₩17,017 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,163 | ₩17,444 | ₩17,117 | ₩17,297 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,589 | ₩17,230 | ₩16,589 | ₩17,137 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,482 | ₩16,723 | ₩16,122 | ₩16,616 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,603 | ₩16,716 | ₩16,282 | ₩16,589 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,402 | ₩16,689 | ₩16,349 | ₩16,549 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,736 | ₩16,936 | ₩16,569 | ₩16,629 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,830 | ₩17,057 | ₩16,810 | ₩16,830 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,536 | ₩16,983 | ₩16,509 | ₩16,830 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,402 | ₩16,716 | ₩16,175 | ₩16,496 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,830 | ₩16,830 | ₩16,055 | ₩16,562 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,723 | ₩16,870 | ₩16,643 | ₩16,669 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,948 | ₩16,870 | ₩15,948 | ₩16,776 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,814 | ₩16,008 | ₩15,567 | ₩15,801 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,454 | ₩16,263 | ₩15,434 | ₩15,855 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,614 | ₩15,948 | ₩15,220 | ₩15,374 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,240 | ₩15,641 | ₩15,200 | ₩15,561 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,133 | ₩15,387 | ₩15,026 | ₩15,307 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,028 | ₩16,028 | ₩15,113 | ₩15,147 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,188 | ₩16,222 | ₩15,901 | ₩16,122 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,229 | ₩16,462 | ₩16,188 | ₩16,295 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,708 | ₩16,335 | ₩15,708 | ₩16,322 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,734 | ₩15,821 | ₩15,654 | ₩15,734 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,681 | ₩15,734 | ₩15,494 | ₩15,681 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,587 | ₩15,694 | ₩15,494 | ₩15,654 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,881 | ₩15,915 | ₩15,561 | ₩15,587 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,028 | ₩16,142 | ₩15,748 | ₩15,881 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,255 | ₩16,269 | ₩15,855 | ₩16,028 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,242 | ₩16,382 | ₩15,948 | ₩16,295 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,895 | ₩16,375 | ₩15,774 | ₩16,335 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,360 | ₩16,355 | ₩15,360 | ₩16,015 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,469 | ₩16,867 | ₩15,320 | ₩15,587 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,217 | ₩17,324 | ₩17,030 | ₩17,284 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,150 | ₩17,484 | ₩17,150 | ₩17,257 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,217 | ₩17,377 | ₩17,017 | ₩17,123 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,803 | ₩17,045 | ₩16,789 | ₩16,950 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,749 | ₩16,963 | ₩16,656 | ₩16,856 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,603 | ₩16,883 | ₩16,536 | ₩16,669 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,309 | ₩16,603 | ₩16,309 | ₩16,549 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,215 | ₩16,576 | ₩16,215 | ₩16,282 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,683 | ₩16,743 | ₩16,135 | ₩16,242 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,669 | ₩16,923 | ₩16,629 | ₩16,716 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,095 | ₩16,769 | ₩16,028 | ₩16,656 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,068 | ₩16,335 | ₩15,935 | ₩16,269 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,469 | ₩16,516 | ₩15,912 | ₩15,961 | -3.08% | 76.3만 |
|---|