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 | ₩12,440 | ₩12,473 | ₩12,119 | ₩12,186 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,039 | ₩12,467 | ₩12,039 | ₩12,400 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,851 | ₩12,259 | ₩11,798 | ₩12,092 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,159 | ₩12,213 | ₩11,918 | ₩11,945 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,146 | ₩12,239 | ₩11,972 | ₩12,092 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,400 | ₩12,433 | ₩12,199 | ₩12,293 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,172 | ₩12,293 | ₩11,825 | ₩12,186 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,253 | ₩12,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,132 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,851 | ₩12,346 | ₩11,704 | ₩12,132 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,092 | ₩12,172 | ₩11,724 | ₩11,851 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,440 | ₩12,480 | ₩12,032 | ₩12,199 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,213 | ₩12,507 | ₩12,085 | ₩12,440 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,560 | ₩12,681 | ₩12,112 | ₩12,253 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,935 | ₩13,015 | ₩12,420 | ₩12,681 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,748 | ₩13,022 | ₩12,701 | ₩12,801 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,122 | ₩13,142 | ₩12,520 | ₩12,721 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,202 | ₩13,410 | ₩13,002 | ₩13,162 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,269 | ₩13,577 | ₩12,955 | ₩13,029 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,082 | ₩13,470 | ₩12,908 | ₩13,376 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,641 | ₩13,115 | ₩12,587 | ₩13,082 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,386 | ₩12,667 | ₩12,179 | ₩12,600 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,346 | ₩12,386 | ₩12,179 | ₩12,239 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,600 | ₩12,641 | ₩12,306 | ₩12,413 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,761 | ₩12,988 | ₩12,634 | ₩12,667 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,400 | ₩13,176 | ₩12,279 | ₩12,881 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,908 | ₩13,015 | ₩12,614 | ₩12,681 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,480 | ₩13,035 | ₩12,480 | ₩12,788 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,641 | ₩12,728 | ₩12,380 | ₩12,413 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,641 | ₩12,855 | ₩12,574 | ₩12,721 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,520 | ₩13,042 | ₩12,520 | ₩12,654 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,440 | ₩12,560 | ₩12,192 | ₩12,453 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,681 | ₩12,761 | ₩12,500 | ₩12,534 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,614 | ₩12,768 | ₩12,413 | ₩12,694 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,627 | ₩12,808 | ₩12,480 | ₩12,667 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,293 | ₩12,721 | ₩12,279 | ₩12,641 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,306 | ₩12,346 | ₩12,025 | ₩12,172 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,132 | ₩12,413 | ₩12,132 | ₩12,373 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,266 | ₩12,440 | ₩11,972 | ₩12,039 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,239 | ₩12,522 | ₩12,019 | ₩12,253 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,346 | ₩12,453 | ₩11,905 | ₩12,266 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,972 | ₩12,467 | ₩11,958 | ₩12,360 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,450 | ₩11,892 | ₩11,256 | ₩11,825 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,423 | ₩11,678 | ₩11,397 | ₩11,423 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,785 | ₩12,039 | ₩11,223 | ₩11,330 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,758 | ₩12,514 | ₩11,316 | ₩12,146 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,213 | ₩12,741 | ₩12,012 | ₩12,694 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,493 | ₩12,507 | ₩12,059 | ₩12,119 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,825 | ₩12,540 | ₩11,825 | ₩12,520 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,463 | ₩11,905 | ₩11,463 | ₩11,811 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,249 | ₩11,423 | ₩10,995 | ₩11,223 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,504 | ₩11,517 | ₩10,982 | ₩11,303 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,584 | ₩11,871 | ₩11,584 | ₩11,651 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,651 | ₩11,871 | ₩11,611 | ₩11,704 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,223 | ₩11,544 | ₩11,196 | ₩11,517 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,330 | ₩11,617 | ₩10,942 | ₩11,009 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,450 | ₩11,530 | ₩11,249 | ₩11,290 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,651 | ₩11,651 | ₩11,203 | ₩11,517 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,477 | ₩11,657 | ₩11,450 | ₩11,611 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,570 | ₩11,611 | ₩11,398 | ₩11,557 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,570 | ₩11,664 | ₩11,343 | ₩11,570 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,437 | ₩11,791 | ₩11,403 | ₩11,597 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,450 | ₩11,577 | ₩11,256 | ₩11,330 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,156 | ₩11,403 | ₩11,156 | ₩11,330 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,102 | ₩11,450 | ₩11,022 | ₩11,276 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,902 | ₩11,189 | ₩10,902 | ₩11,022 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,835 | ₩10,982 | ₩10,674 | ₩10,741 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,062 | ₩11,156 | ₩10,788 | ₩10,808 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,156 | ₩11,397 | ₩11,002 | ₩11,169 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,477 | ₩11,544 | ₩11,196 | ₩11,223 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,798 | ₩11,932 | ₩11,418 | ₩11,517 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,544 | ₩11,711 | ₩11,397 | ₩11,678 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,410 | ₩11,517 | ₩11,303 | ₩11,383 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,584 | ₩11,731 | ₩11,343 | ₩11,410 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,370 | ₩11,744 | ₩11,209 | ₩11,637 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,209 | ₩11,664 | ₩11,209 | ₩11,316 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,674 | ₩11,437 | ₩10,674 | ₩11,276 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,674 | ₩10,795 | ₩10,567 | ₩10,674 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,768 | ₩10,888 | ₩10,435 | ₩10,527 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,768 | ₩11,002 | ₩10,714 | ₩10,821 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,995 | ₩11,256 | ₩10,601 | ₩10,661 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,808 | ₩11,116 | ₩10,781 | ₩11,022 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,741 | ₩10,942 | ₩10,467 | ₩10,661 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,567 | ₩10,701 | ₩10,514 | ₩10,661 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,567 | ₩10,601 | ₩10,320 | ₩10,554 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,648 | ₩10,682 | ₩10,500 | ₩10,567 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,447 | ₩10,835 | ₩10,420 | ₩10,634 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,447 | ₩10,641 | ₩10,327 | ₩10,407 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,206 | ₩10,554 | ₩10,133 | ₩10,447 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,310 | ₩10,701 | ₩10,193 | ₩10,393 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,714 | ₩10,714 | ₩9,805 | ₩9,952 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,276 | ₩11,417 | ₩10,681 | ₩10,848 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,450 | ₩11,504 | ₩11,229 | ₩11,356 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,102 | ₩11,544 | ₩10,982 | ₩11,450 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,808 | ₩11,183 | ₩10,795 | ₩11,116 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,504 | ₩11,691 | ₩10,795 | ₩10,862 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,290 | ₩11,490 | ₩11,290 | ₩11,437 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,223 | ₩11,356 | ₩11,196 | ₩11,290 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,089 | ₩11,443 | ₩10,969 | ₩11,169 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,049 | ₩11,370 | ₩10,862 | ₩11,116 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,209 | ₩11,209 | ₩10,928 | ₩11,035 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,969 | ₩11,236 | ₩10,902 | ₩11,169 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,995 | ₩11,089 | ₩10,815 | ₩10,888 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,634 | ₩10,975 | ₩10,634 | ₩10,875 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,062 | ₩11,062 | ₩10,541 | ₩10,554 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,196 | ₩11,303 | ₩10,982 | ₩11,129 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,423 | ₩11,443 | ₩10,982 | ₩11,129 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,758 | ₩11,758 | ₩11,397 | ₩11,423 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,678 | ₩11,972 | ₩11,678 | ₩11,758 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,811 | ₩11,985 | ₩11,664 | ₩11,678 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩12,012 | ₩12,079 | ₩11,591 | ₩11,651 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,186 | ₩12,293 | ₩11,932 | ₩12,012 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,493 | ₩12,493 | ₩12,186 | ₩12,266 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,721 | ₩12,796 | ₩12,152 | ₩12,360 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,814 | ₩13,162 | ₩12,233 | ₩12,721 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,985 | ₩12,326 | ₩11,985 | ₩12,266 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,918 | ₩12,213 | ₩11,825 | ₩11,892 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,718 | ₩12,106 | ₩11,718 | ₩11,972 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,865 | ₩11,932 | ₩11,524 | ₩11,825 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩12,012 | ₩12,092 | ₩11,778 | ₩11,945 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,132 | ₩12,254 | ₩11,972 | ₩12,012 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,678 | ₩12,159 | ₩11,678 | ₩12,052 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,383 | ₩11,892 | ₩11,370 | ₩11,865 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,236 | ₩11,463 | ₩11,189 | ₩11,209 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,102 | ₩11,383 | ₩11,062 | ₩11,290 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,915 | ₩11,089 | ₩10,862 | ₩11,076 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,514 | ₩10,982 | ₩10,436 | ₩10,915 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,102 | ₩11,102 | ₩10,574 | ₩10,621 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,410 | ₩11,437 | ₩10,989 | ₩11,102 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,611 | ₩11,758 | ₩11,410 | ₩11,530 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,116 | ₩11,383 | ₩11,035 | ₩11,370 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,022 | ₩11,203 | ₩10,975 | ₩11,169 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,928 | ₩11,183 | ₩10,808 | ₩11,102 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩11,009 | ₩11,249 | ₩10,928 | ₩11,089 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,848 | ₩11,049 | ₩10,741 | ₩10,942 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,848 | ₩10,949 | ₩10,755 | ₩10,835 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,969 | ₩10,969 | ₩10,741 | ₩10,795 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,928 | ₩11,089 | ₩10,868 | ₩11,009 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,062 | ₩11,129 | ₩10,661 | ₩10,928 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,942 | ₩11,116 | ₩10,781 | ₩10,888 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,062 | ₩11,223 | ₩10,795 | ₩11,022 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,875 | ₩10,935 | ₩10,668 | ₩10,755 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,795 | ₩10,942 | ₩10,614 | ₩10,848 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,915 | ₩11,035 | ₩10,775 | ₩10,848 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,156 | ₩11,236 | ₩10,801 | ₩10,995 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,915 | ₩11,196 | ₩10,902 | ₩11,049 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,808 | ₩10,928 | ₩10,514 | ₩10,875 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,648 | ₩10,835 | ₩10,578 | ₩10,781 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,821 | ₩10,888 | ₩10,581 | ₩10,848 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,062 | ₩11,149 | ₩10,795 | ₩10,875 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,902 | ₩11,056 | ₩10,627 | ₩11,035 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,982 | ₩11,129 | ₩10,701 | ₩11,102 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,517 | ₩11,691 | ₩11,316 | ₩11,450 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,544 | ₩11,731 | ₩11,390 | ₩11,611 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,330 | ₩11,584 | ₩11,102 | ₩11,504 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,410 | ₩11,657 | ₩11,183 | ₩11,530 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,865 | ₩11,865 | ₩11,370 | ₩11,758 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,945 | ₩12,106 | ₩11,778 | ₩12,025 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,771 | ₩11,918 | ₩11,443 | ₩11,918 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩12,012 | ₩12,172 | ₩11,651 | ₩11,664 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,520 | ₩12,547 | ₩11,985 | ₩12,025 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,560 | ₩12,915 | ₩12,493 | ₩12,534 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,681 | ₩12,774 | ₩12,600 | ₩12,707 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,681 | ₩12,881 | ₩12,560 | ₩12,774 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,493 | ₩12,714 | ₩12,233 | ₩12,681 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,641 | ₩12,875 | ₩12,480 | ₩12,493 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,162 | ₩13,443 | ₩12,507 | ₩12,560 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,176 | ₩13,350 | ₩12,955 | ₩13,162 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,403 | ₩13,617 | ₩13,229 | ₩13,243 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,376 | ₩13,470 | ₩13,269 | ₩13,416 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,523 | ₩13,871 | ₩13,329 | ₩13,443 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,430 | ₩13,450 | ₩13,095 | ₩13,390 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,550 | ₩13,818 | ₩13,416 | ₩13,443 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,243 | ₩13,818 | ₩13,002 | ₩13,390 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,149 | ₩13,751 | ₩12,814 | ₩13,350 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,042 | ₩13,343 | ₩12,734 | ₩13,122 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,055 | ₩13,436 | ₩12,500 | ₩13,216 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,784 | ₩15,945 | ₩13,062 | ₩13,122 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,145 | ₩16,179 | ₩15,945 | ₩16,105 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,092 | ₩16,292 | ₩15,945 | ₩16,172 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,332 | ₩16,439 | ₩16,005 | ₩16,159 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,439 | ₩16,700 | ₩16,326 | ₩16,359 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,052 | ₩16,480 | ₩15,945 | ₩16,386 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,346 | ₩16,500 | ₩15,838 | ₩16,011 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,827 | ₩17,309 | ₩16,680 | ₩16,734 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,600 | ₩16,747 | ₩16,406 | ₩16,734 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,145 | ₩16,667 | ₩15,858 | ₩16,600 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,600 | ₩16,600 | ₩16,118 | ₩16,145 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,189 | ₩17,309 | ₩16,480 | ₩16,546 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,496 | ₩17,590 | ₩16,861 | ₩17,389 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,122 | ₩17,617 | ₩17,122 | ₩17,550 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,175 | ₩17,182 | ₩16,854 | ₩17,148 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,309 | ₩17,469 | ₩16,934 | ₩17,175 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩17,001 | ₩17,643 | ₩17,001 | ₩17,403 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,403 | ₩17,469 | ₩17,048 | ₩17,095 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,282 | ₩17,396 | ₩17,195 | ₩17,389 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,175 | ₩17,336 | ₩17,175 | ₩17,269 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,282 | ₩17,322 | ₩17,082 | ₩17,202 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,322 | ₩17,376 | ₩17,242 | ₩17,309 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,269 | ₩17,463 | ₩17,269 | ₩17,336 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,429 | ₩17,523 | ₩17,242 | ₩17,282 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,496 | ₩17,670 | ₩17,255 | ₩17,443 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,683 | ₩17,790 | ₩17,409 | ₩17,496 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,777 | ₩17,864 | ₩17,168 | ₩17,764 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,657 | ₩18,031 | ₩17,496 | ₩17,657 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,215 | ₩17,510 | ₩17,189 | ₩17,456 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,135 | ₩17,262 | ₩17,001 | ₩17,122 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,456 | ₩17,523 | ₩16,948 | ₩17,041 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,189 | ₩17,469 | ₩17,142 | ₩17,322 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,613 | ₩17,255 | ₩16,613 | ₩17,162 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,506 | ₩16,747 | ₩16,145 | ₩16,640 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,627 | ₩16,740 | ₩16,306 | ₩16,613 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,426 | ₩16,714 | ₩16,373 | ₩16,573 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,761 | ₩16,961 | ₩16,593 | ₩16,653 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,854 | ₩17,082 | ₩16,834 | ₩16,854 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,560 | ₩17,008 | ₩16,533 | ₩16,854 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,426 | ₩16,740 | ₩16,199 | ₩16,520 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,854 | ₩16,854 | ₩16,078 | ₩16,587 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,747 | ₩16,894 | ₩16,667 | ₩16,694 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,971 | ₩16,894 | ₩15,971 | ₩16,801 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,838 | ₩16,031 | ₩15,590 | ₩15,824 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,476 | ₩16,287 | ₩15,456 | ₩15,878 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,637 | ₩15,971 | ₩15,242 | ₩15,396 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,262 | ₩15,664 | ₩15,222 | ₩15,583 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,155 | ₩15,409 | ₩15,048 | ₩15,329 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,052 | ₩16,052 | ₩15,135 | ₩15,169 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,212 | ₩16,246 | ₩15,924 | ₩16,145 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,252 | ₩16,486 | ₩16,212 | ₩16,319 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,731 | ₩16,359 | ₩15,731 | ₩16,346 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,757 | ₩15,844 | ₩15,677 | ₩15,757 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,704 | ₩15,757 | ₩15,517 | ₩15,704 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,610 | ₩15,717 | ₩15,517 | ₩15,677 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,904 | ₩15,938 | ₩15,583 | ₩15,610 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,052 | ₩16,165 | ₩15,771 | ₩15,904 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,279 | ₩16,292 | ₩15,878 | ₩16,052 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,266 | ₩16,406 | ₩15,971 | ₩16,319 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,918 | ₩16,399 | ₩15,797 | ₩16,359 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,383 | ₩16,379 | ₩15,383 | ₩16,038 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,493 | ₩16,892 | ₩15,343 | ₩15,610 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,242 | ₩17,349 | ₩17,055 | ₩17,309 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,175 | ₩17,510 | ₩17,175 | ₩17,282 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,242 | ₩17,403 | ₩17,041 | ₩17,148 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,827 | ₩17,069 | ₩16,814 | ₩16,975 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,774 | ₩16,988 | ₩16,680 | ₩16,881 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,627 | ₩16,908 | ₩16,560 | ₩16,694 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,332 | ₩16,627 | ₩16,332 | ₩16,573 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,239 | ₩16,600 | ₩16,239 | ₩16,306 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,707 | ₩16,767 | ₩16,159 | ₩16,266 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,694 | ₩16,948 | ₩16,653 | ₩16,740 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,118 | ₩16,794 | ₩16,052 | ₩16,680 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,092 | ₩16,359 | ₩15,958 | ₩16,292 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,493 | ₩16,540 | ₩15,935 | ₩15,985 | -3.08% | 76.3만 |
|---|