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 | ₩12,438 | ₩12,471 | ₩12,117 | ₩12,184 | -2.04% | 66.2만 |
| 2026.10.08 | ₩12,036 | ₩12,464 | ₩12,036 | ₩12,398 | +3.00% | 118.1만 |
| 2026.10.07 | ₩11,849 | ₩12,257 | ₩11,796 | ₩12,090 | +2.03% | 168.2만 |
| 2026.10.06 | ₩12,157 | ₩12,210 | ₩11,916 | ₩11,943 | -1.76% | 95.7만 |
| 2026.10.05 | ₩12,143 | ₩12,237 | ₩11,970 | ₩12,090 | -0.44% | 112.5만 |
| 2026.10.02 | ₩12,398 | ₩12,431 | ₩12,197 | ₩12,291 | -0.86% | 87.5만 |
| 2026.10.01 | ₩12,170 | ₩12,291 | ₩11,822 | ₩12,184 | +0.11% | 147.2만 |
| 2026.09.30 | ₩12,250 | ₩12,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,130 |
| -0.98% |
| 153.5만 |
| 2026.09.29 | ₩11,849 | ₩12,344 | ₩11,702 | ₩12,130 | +2.37% | 138.1만 |
|---|
| 2026.09.28 | ₩12,090 | ₩12,170 | ₩11,722 | ₩11,849 | -1.99% | 115.1만 |
|---|
| 2026.09.25 | ₩12,438 | ₩12,478 | ₩12,030 | ₩12,197 | -1.94% | 104.2만 |
|---|
| 2026.09.24 | ₩12,210 | ₩12,505 | ₩12,083 | ₩12,438 | +1.86% | 187.9만 |
|---|
| 2026.09.23 | ₩12,558 | ₩12,678 | ₩12,110 | ₩12,250 | -2.45% | 130.6만 |
|---|
| 2026.09.22 | ₩12,932 | ₩13,013 | ₩12,418 | ₩12,678 | -1.96% | 151.6만 |
|---|
| 2026.09.21 | ₩12,745 | ₩13,019 | ₩12,698 | ₩12,799 | +0.42% | 113.7만 |
|---|
| 2026.09.18 | ₩13,120 | ₩13,140 | ₩12,518 | ₩12,718 | -3.06% | 387만 |
|---|
| 2026.09.17 | ₩13,200 | ₩13,407 | ₩12,999 | ₩13,160 | -0.30% | 185만 |
|---|
| 2026.09.16 | ₩13,267 | ₩13,574 | ₩12,953 | ₩13,026 | -1.81% | 268.3만 |
|---|
| 2026.09.15 | ₩13,080 | ₩13,467 | ₩12,906 | ₩13,374 | +2.25% | 129.2만 |
|---|
| 2026.09.14 | ₩12,638 | ₩13,113 | ₩12,585 | ₩13,080 | +3.49% | 169.1만 |
|---|
| 2026.09.11 | ₩12,384 | ₩12,665 | ₩12,177 | ₩12,598 | +1.73% | 76.3만 |
|---|
| 2026.09.10 | ₩12,344 | ₩12,384 | ₩12,177 | ₩12,237 | -0.87% | 112.3만 |
|---|
| 2026.09.09 | ₩12,598 | ₩12,638 | ₩12,304 | ₩12,411 | -1.49% | 120.9만 |
|---|
| 2026.09.08 | ₩12,759 | ₩12,986 | ₩12,632 | ₩12,665 | -0.73% | 146.5만 |
|---|
| 2026.09.04 | ₩12,398 | ₩13,173 | ₩12,277 | ₩12,879 | +3.88% | 141.5만 |
|---|
| 2026.09.03 | ₩12,906 | ₩13,013 | ₩12,611 | ₩12,678 | -1.76% | 125.7만 |
|---|
| 2026.09.02 | ₩12,478 | ₩13,033 | ₩12,478 | ₩12,785 | +2.47% | 155.8만 |
|---|
| 2026.09.01 | ₩12,638 | ₩12,725 | ₩12,377 | ₩12,411 | -1.80% | 128만 |
|---|
| 2026.08.31 | ₩12,638 | ₩12,852 | ₩12,571 | ₩12,718 | +0.63% | 117.6만 |
|---|
| 2026.08.28 | ₩12,518 | ₩13,039 | ₩12,518 | ₩12,652 | +1.07% | 110.7만 |
|---|
| 2026.08.27 | ₩12,438 | ₩12,558 | ₩12,190 | ₩12,451 | +0.11% | 90.2만 |
|---|
| 2026.08.26 | ₩12,678 | ₩12,759 | ₩12,498 | ₩12,531 | -1.16% | 65.4만 |
|---|
| 2026.08.25 | ₩12,611 | ₩12,765 | ₩12,411 | ₩12,692 | +0.64% | 75.6만 |
|---|
| 2026.08.24 | ₩12,625 | ₩12,805 | ₩12,478 | ₩12,665 | +0.32% | 96.7만 |
|---|
| 2026.08.21 | ₩12,291 | ₩12,718 | ₩12,277 | ₩12,638 | +2.83% | 86만 |
|---|
| 2026.08.20 | ₩12,304 | ₩12,344 | ₩12,023 | ₩12,170 | -1.09% | 102.5만 |
|---|
| 2026.08.19 | ₩12,130 | ₩12,411 | ₩12,130 | ₩12,371 | +1.98% | 125만 |
|---|
| 2026.08.18 | ₩12,264 | ₩12,438 | ₩11,970 | ₩12,036 | -1.85% | 93.7만 |
|---|
| 2026.08.17 | ₩12,237 | ₩12,519 | ₩12,016 | ₩12,250 | +0.11% | 118.6만 |
|---|
| 2026.08.14 | ₩12,344 | ₩12,451 | ₩11,903 | ₩12,264 | -0.65% | 118.3만 |
|---|
| 2026.08.13 | ₩11,970 | ₩12,464 | ₩11,956 | ₩12,357 | +3.24% | 141.3만 |
|---|
| 2026.08.12 | ₩11,448 | ₩11,889 | ₩11,254 | ₩11,822 | +3.27% | 106.5만 |
|---|
| 2026.08.11 | ₩11,421 | ₩11,675 | ₩11,394 | ₩11,421 | 0.00% | 98.1만 |
|---|
| 2026.08.10 | ₩11,782 | ₩12,036 | ₩11,221 | ₩11,328 | -3.86% | 200.8만 |
|---|
| 2026.08.07 | ₩11,756 | ₩12,511 | ₩11,314 | ₩12,143 | +3.30% | 391만 |
|---|
| 2026.08.06 | ₩12,210 | ₩12,739 | ₩12,010 | ₩12,692 | +3.94% | 249.7만 |
|---|
| 2026.08.05 | ₩12,491 | ₩12,505 | ₩12,056 | ₩12,117 | -3.00% | 83.3만 |
|---|
| 2026.08.04 | ₩11,822 | ₩12,538 | ₩11,822 | ₩12,518 | +5.88% | 124.5만 |
|---|
| 2026.08.03 | ₩11,461 | ₩11,903 | ₩11,461 | ₩11,809 | +3.03% | 86.8만 |
|---|
| 2026.07.31 | ₩11,247 | ₩11,421 | ₩10,993 | ₩11,221 | -0.24% | 76.5만 |
|---|
| 2026.07.30 | ₩11,501 | ₩11,515 | ₩10,980 | ₩11,301 | -1.74% | 82만 |
|---|
| 2026.07.29 | ₩11,582 | ₩11,869 | ₩11,582 | ₩11,649 | +0.58% | 81.6만 |
|---|
| 2026.07.28 | ₩11,649 | ₩11,869 | ₩11,608 | ₩11,702 | +0.46% | 60.6만 |
|---|
| 2026.07.27 | ₩11,221 | ₩11,542 | ₩11,194 | ₩11,515 | +2.62% | 77.6만 |
|---|
| 2026.07.24 | ₩11,328 | ₩11,615 | ₩10,940 | ₩11,007 | -2.83% | 87.4만 |
|---|
| 2026.07.23 | ₩11,448 | ₩11,528 | ₩11,247 | ₩11,287 | -1.40% | 107.7만 |
|---|
| 2026.07.22 | ₩11,649 | ₩11,649 | ₩11,201 | ₩11,515 | -1.15% | 79.7만 |
|---|
| 2026.07.21 | ₩11,475 | ₩11,655 | ₩11,448 | ₩11,608 | +1.17% | 61.4만 |
|---|
| 2026.07.20 | ₩11,568 | ₩11,608 | ₩11,396 | ₩11,555 | -0.12% | 56.8만 |
|---|
| 2026.07.17 | ₩11,568 | ₩11,662 | ₩11,341 | ₩11,568 | 0.00% | 71.2만 |
|---|
| 2026.07.16 | ₩11,435 | ₩11,789 | ₩11,401 | ₩11,595 | +1.40% | 66.5만 |
|---|
| 2026.07.15 | ₩11,448 | ₩11,575 | ₩11,254 | ₩11,328 | -1.05% | 60.2만 |
|---|
| 2026.07.14 | ₩11,154 | ₩11,401 | ₩11,154 | ₩11,328 | +1.56% | 60.8만 |
|---|
| 2026.07.13 | ₩11,100 | ₩11,448 | ₩11,020 | ₩11,274 | +1.57% | 91.9만 |
|---|
| 2026.07.10 | ₩10,900 | ₩11,187 | ₩10,900 | ₩11,020 | +1.10% | 88.2만 |
|---|
| 2026.07.09 | ₩10,833 | ₩10,980 | ₩10,672 | ₩10,739 | -0.86% | 97.7만 |
|---|
| 2026.07.08 | ₩11,060 | ₩11,154 | ₩10,786 | ₩10,806 | -2.30% | 88.2만 |
|---|
| 2026.07.07 | ₩11,154 | ₩11,394 | ₩11,000 | ₩11,167 | +0.12% | 97.5만 |
|---|
| 2026.07.06 | ₩11,475 | ₩11,542 | ₩11,194 | ₩11,221 | -2.21% | 75.8만 |
|---|
| 2026.07.02 | ₩11,796 | ₩11,929 | ₩11,416 | ₩11,515 | -2.38% | 76.9만 |
|---|
| 2026.07.01 | ₩11,542 | ₩11,709 | ₩11,394 | ₩11,675 | +1.16% | 74.4만 |
|---|
| 2026.06.30 | ₩11,408 | ₩11,515 | ₩11,301 | ₩11,381 | -0.23% | 68.1만 |
|---|
| 2026.06.29 | ₩11,582 | ₩11,729 | ₩11,341 | ₩11,408 | -1.50% | 128.2만 |
|---|
| 2026.06.26 | ₩11,368 | ₩11,742 | ₩11,207 | ₩11,635 | +2.35% | 212.1만 |
|---|
| 2026.06.25 | ₩11,207 | ₩11,662 | ₩11,207 | ₩11,314 | +0.95% | 114.5만 |
|---|
| 2026.06.24 | ₩10,672 | ₩11,435 | ₩10,672 | ₩11,274 | +5.64% | 111.7만 |
|---|
| 2026.06.23 | ₩10,672 | ₩10,793 | ₩10,565 | ₩10,672 | 0.00% | 121.9만 |
|---|
| 2026.06.22 | ₩10,766 | ₩10,886 | ₩10,433 | ₩10,525 | -2.24% | 155.1만 |
|---|
| 2026.06.18 | ₩10,766 | ₩11,000 | ₩10,712 | ₩10,819 | +0.50% | 253.9만 |
|---|
| 2026.06.17 | ₩10,993 | ₩11,254 | ₩10,599 | ₩10,659 | -3.04% | 200만 |
|---|
| 2026.06.16 | ₩10,806 | ₩11,114 | ₩10,779 | ₩11,020 | +1.98% | 127.2만 |
|---|
| 2026.06.15 | ₩10,739 | ₩10,940 | ₩10,465 | ₩10,659 | -0.75% | 97만 |
|---|
| 2026.06.12 | ₩10,565 | ₩10,699 | ₩10,512 | ₩10,659 | +0.89% | 71.3만 |
|---|
| 2026.06.11 | ₩10,565 | ₩10,599 | ₩10,318 | ₩10,552 | -0.13% | 106.6만 |
|---|
| 2026.06.10 | ₩10,646 | ₩10,680 | ₩10,498 | ₩10,565 | -0.75% | 86.6만 |
|---|
| 2026.06.09 | ₩10,445 | ₩10,833 | ₩10,418 | ₩10,632 | +1.79% | 129.2만 |
|---|
| 2026.06.08 | ₩10,445 | ₩10,639 | ₩10,325 | ₩10,405 | -0.38% | 111.6만 |
|---|
| 2026.06.05 | ₩10,204 | ₩10,552 | ₩10,131 | ₩10,445 | +2.36% | 131.9만 |
|---|
| 2026.06.04 | ₩10,309 | ₩10,699 | ₩10,191 | ₩10,391 | +0.80% | 292.9만 |
|---|
| 2026.06.03 | ₩10,712 | ₩10,712 | ₩9,803 | ₩9,950 | -7.12% | 157.1만 |
|---|
| 2026.06.02 | ₩11,274 | ₩11,415 | ₩10,679 | ₩10,846 | -3.80% | 158.8만 |
|---|
| 2026.06.01 | ₩11,448 | ₩11,501 | ₩11,227 | ₩11,354 | -0.82% | 144.5만 |
|---|
| 2026.05.29 | ₩11,100 | ₩11,542 | ₩10,980 | ₩11,448 | +3.13% | 211.8만 |
|---|
| 2026.05.28 | ₩10,806 | ₩11,180 | ₩10,793 | ₩11,114 | +2.85% | 105.1만 |
|---|
| 2026.05.27 | ₩11,501 | ₩11,689 | ₩10,793 | ₩10,860 | -5.58% | 130.9만 |
|---|
| 2026.05.26 | ₩11,287 | ₩11,488 | ₩11,287 | ₩11,435 | +1.30% | 71만 |
|---|
| 2026.05.22 | ₩11,221 | ₩11,354 | ₩11,194 | ₩11,287 | +0.60% | 64.8만 |
|---|
| 2026.05.21 | ₩11,087 | ₩11,441 | ₩10,967 | ₩11,167 | +0.72% | 112만 |
|---|
| 2026.05.20 | ₩11,047 | ₩11,368 | ₩10,860 | ₩11,114 | +0.61% | 118.4만 |
|---|
| 2026.05.19 | ₩11,207 | ₩11,207 | ₩10,926 | ₩11,033 | -1.55% | 70만 |
|---|
| 2026.05.18 | ₩10,967 | ₩11,234 | ₩10,900 | ₩11,167 | +1.83% | 93.9만 |
|---|
| 2026.05.15 | ₩10,993 | ₩11,087 | ₩10,813 | ₩10,886 | -0.97% | 96.2만 |
|---|
| 2026.05.14 | ₩10,632 | ₩10,973 | ₩10,632 | ₩10,873 | +2.26% | 96.1만 |
|---|
| 2026.05.13 | ₩11,060 | ₩11,060 | ₩10,539 | ₩10,552 | -4.59% | 110.6만 |
|---|
| 2026.05.12 | ₩11,194 | ₩11,301 | ₩10,980 | ₩11,127 | -0.60% | 83.6만 |
|---|
| 2026.05.11 | ₩11,421 | ₩11,441 | ₩10,980 | ₩11,127 | -2.58% | 120.7만 |
|---|
| 2026.05.08 | ₩11,756 | ₩11,756 | ₩11,394 | ₩11,421 | -2.84% | 56.1만 |
|---|
| 2026.05.07 | ₩11,675 | ₩11,970 | ₩11,675 | ₩11,756 | +0.69% | 83.8만 |
|---|
| 2026.05.06 | ₩11,809 | ₩11,983 | ₩11,662 | ₩11,675 | -1.13% | 107.6만 |
|---|
| 2026.05.05 | ₩12,010 | ₩12,077 | ₩11,588 | ₩11,649 | -3.01% | 81.8만 |
|---|
| 2026.05.04 | ₩12,184 | ₩12,291 | ₩11,929 | ₩12,010 | -1.43% | 83.8만 |
|---|
| 2026.05.01 | ₩12,491 | ₩12,491 | ₩12,184 | ₩12,264 | -1.82% | 218.9만 |
|---|
| 2026.04.30 | ₩12,718 | ₩12,793 | ₩12,150 | ₩12,357 | -2.84% | 142.4만 |
|---|
| 2026.04.29 | ₩12,812 | ₩13,160 | ₩12,230 | ₩12,718 | -0.73% | 201.3만 |
|---|
| 2026.04.28 | ₩11,983 | ₩12,324 | ₩11,983 | ₩12,264 | +2.34% | 95.4만 |
|---|
| 2026.04.27 | ₩11,916 | ₩12,210 | ₩11,822 | ₩11,889 | -0.22% | 78.4만 |
|---|
| 2026.04.24 | ₩11,715 | ₩12,103 | ₩11,715 | ₩11,970 | +2.17% | 71.7만 |
|---|
| 2026.04.23 | ₩11,863 | ₩11,929 | ₩11,522 | ₩11,822 | -0.34% | 79.7만 |
|---|
| 2026.04.22 | ₩12,010 | ₩12,090 | ₩11,776 | ₩11,943 | -0.56% | 85.3만 |
|---|
| 2026.04.21 | ₩12,130 | ₩12,252 | ₩11,970 | ₩12,010 | -0.99% | 83.5만 |
|---|
| 2026.04.20 | ₩11,675 | ₩12,157 | ₩11,675 | ₩12,050 | +3.21% | 118.6만 |
|---|
| 2026.04.17 | ₩11,381 | ₩11,889 | ₩11,368 | ₩11,863 | +4.23% | 113.2만 |
|---|
| 2026.04.16 | ₩11,234 | ₩11,461 | ₩11,187 | ₩11,207 | -0.24% | 118.5만 |
|---|
| 2026.04.15 | ₩11,100 | ₩11,381 | ₩11,060 | ₩11,287 | +1.69% | 81.1만 |
|---|
| 2026.04.14 | ₩10,913 | ₩11,087 | ₩10,860 | ₩11,074 | +1.47% | 67.6만 |
|---|
| 2026.04.13 | ₩10,512 | ₩10,980 | ₩10,434 | ₩10,913 | +3.82% | 98.3만 |
|---|
| 2026.04.10 | ₩11,100 | ₩11,100 | ₩10,572 | ₩10,619 | -4.34% | 76.1만 |
|---|
| 2026.04.09 | ₩11,408 | ₩11,435 | ₩10,987 | ₩11,100 | -2.70% | 84.8만 |
|---|
| 2026.04.08 | ₩11,608 | ₩11,756 | ₩11,408 | ₩11,528 | -0.69% | 99.4만 |
|---|
| 2026.04.07 | ₩11,114 | ₩11,381 | ₩11,033 | ₩11,368 | +2.29% | 96만 |
|---|
| 2026.04.06 | ₩11,020 | ₩11,201 | ₩10,973 | ₩11,167 | +1.33% | 65.3만 |
|---|
| 2026.04.02 | ₩10,926 | ₩11,180 | ₩10,806 | ₩11,100 | +1.59% | 68.3만 |
|---|
| 2026.04.01 | ₩11,007 | ₩11,247 | ₩10,926 | ₩11,087 | +0.73% | 70.9만 |
|---|
| 2026.03.31 | ₩10,846 | ₩11,047 | ₩10,739 | ₩10,940 | +0.86% | 121.3만 |
|---|
| 2026.03.30 | ₩10,846 | ₩10,946 | ₩10,753 | ₩10,833 | -0.12% | 85.7만 |
|---|
| 2026.03.27 | ₩10,967 | ₩10,967 | ₩10,739 | ₩10,793 | -1.59% | 66.9만 |
|---|
| 2026.03.26 | ₩10,926 | ₩11,087 | ₩10,866 | ₩11,007 | +0.73% | 80.7만 |
|---|
| 2026.03.25 | ₩11,060 | ₩11,127 | ₩10,659 | ₩10,926 | -1.21% | 65.8만 |
|---|
| 2026.03.24 | ₩10,940 | ₩11,114 | ₩10,779 | ₩10,886 | -0.49% | 121.1만 |
|---|
| 2026.03.23 | ₩11,060 | ₩11,221 | ₩10,793 | ₩11,020 | -0.36% | 91만 |
|---|
| 2026.03.20 | ₩10,873 | ₩10,933 | ₩10,666 | ₩10,753 | -1.11% | 268.3만 |
|---|
| 2026.03.19 | ₩10,793 | ₩10,940 | ₩10,612 | ₩10,846 | +0.50% | 77.7만 |
|---|
| 2026.03.18 | ₩10,913 | ₩11,033 | ₩10,773 | ₩10,846 | -0.61% | 92.5만 |
|---|
| 2026.03.17 | ₩11,154 | ₩11,234 | ₩10,799 | ₩10,993 | -1.44% | 95만 |
|---|
| 2026.03.16 | ₩10,913 | ₩11,194 | ₩10,900 | ₩11,047 | +1.23% | 91.8만 |
|---|
| 2026.03.13 | ₩10,806 | ₩10,926 | ₩10,512 | ₩10,873 | +0.62% | 126.1만 |
|---|
| 2026.03.12 | ₩10,646 | ₩10,833 | ₩10,576 | ₩10,779 | +1.26% | 88.3만 |
|---|
| 2026.03.11 | ₩10,819 | ₩10,886 | ₩10,579 | ₩10,846 | +0.25% | 91.9만 |
|---|
| 2026.03.10 | ₩11,060 | ₩11,147 | ₩10,793 | ₩10,873 | -1.69% | 75.5만 |
|---|
| 2026.03.09 | ₩10,900 | ₩11,053 | ₩10,625 | ₩11,033 | +1.23% | 132.8만 |
|---|
| 2026.03.06 | ₩10,980 | ₩11,127 | ₩10,699 | ₩11,100 | +1.10% | 85.9만 |
|---|
| 2026.03.05 | ₩11,515 | ₩11,689 | ₩11,314 | ₩11,448 | -0.58% | 86.3만 |
|---|
| 2026.03.04 | ₩11,542 | ₩11,729 | ₩11,388 | ₩11,608 | +0.58% | 68.3만 |
|---|
| 2026.03.03 | ₩11,328 | ₩11,582 | ₩11,100 | ₩11,501 | +1.53% | 77.9만 |
|---|
| 2026.03.02 | ₩11,408 | ₩11,655 | ₩11,180 | ₩11,528 | +1.06% | 122.3만 |
|---|
| 2026.02.27 | ₩11,863 | ₩11,863 | ₩11,368 | ₩11,756 | -0.90% | 155만 |
|---|
| 2026.02.26 | ₩11,943 | ₩12,103 | ₩11,776 | ₩12,023 | +0.67% | 95.3만 |
|---|
| 2026.02.25 | ₩11,769 | ₩11,916 | ₩11,441 | ₩11,916 | +1.25% | 87.9만 |
|---|
| 2026.02.24 | ₩12,010 | ₩12,170 | ₩11,649 | ₩11,662 | -2.90% | 115.8만 |
|---|
| 2026.02.23 | ₩12,518 | ₩12,545 | ₩11,983 | ₩12,023 | -3.95% | 109.8만 |
|---|
| 2026.02.20 | ₩12,558 | ₩12,912 | ₩12,491 | ₩12,531 | -0.21% | 84.6만 |
|---|
| 2026.02.19 | ₩12,678 | ₩12,772 | ₩12,598 | ₩12,705 | +0.21% | 75.8만 |
|---|
| 2026.02.18 | ₩12,678 | ₩12,879 | ₩12,558 | ₩12,772 | +0.74% | 146.5만 |
|---|
| 2026.02.17 | ₩12,491 | ₩12,712 | ₩12,230 | ₩12,678 | +1.50% | 163.9만 |
|---|
| 2026.02.13 | ₩12,638 | ₩12,872 | ₩12,478 | ₩12,491 | -1.16% | 82.8만 |
|---|
| 2026.02.12 | ₩13,160 | ₩13,441 | ₩12,505 | ₩12,558 | -4.57% | 131.9만 |
|---|
| 2026.02.11 | ₩13,173 | ₩13,347 | ₩12,953 | ₩13,160 | -0.10% | 145.7만 |
|---|
| 2026.02.10 | ₩13,401 | ₩13,615 | ₩13,227 | ₩13,240 | -1.20% | 82.3만 |
|---|
| 2026.02.09 | ₩13,374 | ₩13,467 | ₩13,267 | ₩13,414 | +0.30% | 95.2만 |
|---|
| 2026.02.06 | ₩13,521 | ₩13,869 | ₩13,327 | ₩13,441 | -0.59% | 78.6만 |
|---|
| 2026.02.05 | ₩13,427 | ₩13,447 | ₩13,093 | ₩13,387 | -0.30% | 86.8만 |
|---|
| 2026.02.04 | ₩13,548 | ₩13,815 | ₩13,414 | ₩13,441 | -0.79% | 101만 |
|---|
| 2026.02.03 | ₩13,240 | ₩13,815 | ₩12,999 | ₩13,387 | +1.11% | 157.7만 |
|---|
| 2026.02.02 | ₩13,146 | ₩13,748 | ₩12,812 | ₩13,347 | +1.53% | 167.2만 |
|---|
| 2026.01.30 | ₩13,039 | ₩13,340 | ₩12,732 | ₩13,120 | +0.62% | 313.1만 |
|---|
| 2026.01.29 | ₩13,053 | ₩13,434 | ₩12,498 | ₩13,213 | +1.23% | 275.3만 |
|---|
| 2026.01.28 | ₩15,781 | ₩15,942 | ₩13,060 | ₩13,120 | -16.86% | 264.7만 |
|---|
| 2026.01.27 | ₩16,142 | ₩16,176 | ₩15,942 | ₩16,102 | -0.25% | 68.4만 |
|---|
| 2026.01.26 | ₩16,089 | ₩16,289 | ₩15,942 | ₩16,169 | +0.50% | 50.8만 |
|---|
| 2026.01.23 | ₩16,329 | ₩16,436 | ₩16,002 | ₩16,156 | -1.06% | 54.2만 |
|---|
| 2026.01.22 | ₩16,436 | ₩16,697 | ₩16,323 | ₩16,356 | -0.49% | 52만 |
|---|
| 2026.01.21 | ₩16,049 | ₩16,477 | ₩15,942 | ₩16,383 | +2.08% | 89.1만 |
|---|
| 2026.01.20 | ₩16,343 | ₩16,497 | ₩15,835 | ₩16,008 | -2.05% | 70.6만 |
|---|
| 2026.01.16 | ₩16,824 | ₩17,306 | ₩16,677 | ₩16,731 | -0.56% | 61.2만 |
|---|
| 2026.01.15 | ₩16,597 | ₩16,744 | ₩16,403 | ₩16,731 | +0.81% | 76.4만 |
|---|
| 2026.01.14 | ₩16,142 | ₩16,664 | ₩15,855 | ₩16,597 | +2.82% | 81.4만 |
|---|
| 2026.01.13 | ₩16,597 | ₩16,597 | ₩16,115 | ₩16,142 | -2.74% | 61.8만 |
|---|
| 2026.01.12 | ₩17,185 | ₩17,306 | ₩16,477 | ₩16,543 | -3.74% | 97.2만 |
|---|
| 2026.01.09 | ₩17,493 | ₩17,587 | ₩16,858 | ₩17,386 | -0.61% | 74.7만 |
|---|
| 2026.01.08 | ₩17,118 | ₩17,613 | ₩17,118 | ₩17,546 | +2.50% | 81만 |
|---|
| 2026.01.07 | ₩17,172 | ₩17,179 | ₩16,851 | ₩17,145 | -0.16% | 71.2만 |
|---|
| 2026.01.06 | ₩17,306 | ₩17,466 | ₩16,931 | ₩17,172 | -0.77% | 121.7만 |
|---|
| 2026.01.05 | ₩16,998 | ₩17,640 | ₩16,998 | ₩17,399 | +2.36% | 90.1만 |
|---|
| 2026.01.02 | ₩17,399 | ₩17,466 | ₩17,045 | ₩17,092 | -1.77% | 91.1만 |
|---|
| 2025.12.31 | ₩17,279 | ₩17,393 | ₩17,192 | ₩17,386 | +0.62% | 65.7만 |
|---|
| 2025.12.30 | ₩17,172 | ₩17,332 | ₩17,172 | ₩17,266 | +0.55% | 65.5만 |
|---|
| 2025.12.29 | ₩17,279 | ₩17,319 | ₩17,078 | ₩17,199 | -0.46% | 41.9만 |
|---|
| 2025.12.26 | ₩17,319 | ₩17,373 | ₩17,239 | ₩17,306 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩17,266 | ₩17,459 | ₩17,266 | ₩17,332 | +0.39% | 30.1만 |
|---|
| 2025.12.23 | ₩17,426 | ₩17,520 | ₩17,239 | ₩17,279 | -0.84% | 49만 |
|---|
| 2025.12.22 | ₩17,493 | ₩17,667 | ₩17,252 | ₩17,439 | -0.31% | 58.8만 |
|---|
| 2025.12.19 | ₩17,680 | ₩17,787 | ₩17,406 | ₩17,493 | -1.06% | 203.4만 |
|---|
| 2025.12.18 | ₩17,774 | ₩17,861 | ₩17,165 | ₩17,760 | -0.08% | 75.3만 |
|---|
| 2025.12.17 | ₩17,653 | ₩18,028 | ₩17,493 | ₩17,653 | 0.00% | 78.2만 |
|---|
| 2025.12.16 | ₩17,212 | ₩17,506 | ₩17,185 | ₩17,453 | +1.40% | 110.6만 |
|---|
| 2025.12.15 | ₩17,132 | ₩17,259 | ₩16,998 | ₩17,118 | -0.08% | 98.8만 |
|---|
| 2025.12.12 | ₩17,453 | ₩17,520 | ₩16,945 | ₩17,038 | -2.38% | 111만 |
|---|
| 2025.12.11 | ₩17,185 | ₩17,466 | ₩17,139 | ₩17,319 | +0.78% | 133.5만 |
|---|
| 2025.12.10 | ₩16,610 | ₩17,252 | ₩16,610 | ₩17,159 | +3.30% | 245.4만 |
|---|
| 2025.12.09 | ₩16,503 | ₩16,744 | ₩16,142 | ₩16,637 | +0.81% | 107.3만 |
|---|
| 2025.12.08 | ₩16,624 | ₩16,737 | ₩16,303 | ₩16,610 | -0.08% | 80.8만 |
|---|
| 2025.12.05 | ₩16,423 | ₩16,711 | ₩16,370 | ₩16,570 | +0.90% | 72.4만 |
|---|
| 2025.12.04 | ₩16,757 | ₩16,958 | ₩16,590 | ₩16,650 | -0.64% | 104.4만 |
|---|
| 2025.12.03 | ₩16,851 | ₩17,078 | ₩16,831 | ₩16,851 | 0.00% | 125.9만 |
|---|
| 2025.12.02 | ₩16,557 | ₩17,005 | ₩16,530 | ₩16,851 | +1.78% | 114.8만 |
|---|
| 2025.12.01 | ₩16,423 | ₩16,737 | ₩16,196 | ₩16,517 | +0.57% | 75.9만 |
|---|
| 2025.11.28 | ₩16,851 | ₩16,851 | ₩16,075 | ₩16,584 | -1.59% | 38.1만 |
|---|
| 2025.11.26 | ₩16,744 | ₩16,891 | ₩16,664 | ₩16,691 | -0.32% | 94.1만 |
|---|
| 2025.11.25 | ₩15,968 | ₩16,891 | ₩15,968 | ₩16,797 | +5.19% | 129.4만 |
|---|
| 2025.11.24 | ₩15,835 | ₩16,028 | ₩15,587 | ₩15,821 | -0.08% | 156.4만 |
|---|
| 2025.11.21 | ₩15,473 | ₩16,284 | ₩15,453 | ₩15,875 | +2.59% | 116.7만 |
|---|
| 2025.11.20 | ₩15,634 | ₩15,968 | ₩15,239 | ₩15,393 | -1.54% | 113.9만 |
|---|
| 2025.11.19 | ₩15,260 | ₩15,661 | ₩15,219 | ₩15,580 | +2.10% | 70.4만 |
|---|
| 2025.11.18 | ₩15,153 | ₩15,407 | ₩15,046 | ₩15,326 | +1.15% | 91.7만 |
|---|
| 2025.11.17 | ₩16,049 | ₩16,049 | ₩15,132 | ₩15,166 | -5.50% | 79.2만 |
|---|
| 2025.11.14 | ₩16,209 | ₩16,242 | ₩15,922 | ₩16,142 | -0.41% | 87.6만 |
|---|
| 2025.11.13 | ₩16,249 | ₩16,483 | ₩16,209 | ₩16,316 | +0.41% | 63.7만 |
|---|
| 2025.11.12 | ₩15,728 | ₩16,356 | ₩15,728 | ₩16,343 | +3.91% | 65.8만 |
|---|
| 2025.11.11 | ₩15,754 | ₩15,841 | ₩15,674 | ₩15,754 | 0.00% | 38.9만 |
|---|
| 2025.11.10 | ₩15,701 | ₩15,754 | ₩15,514 | ₩15,701 | 0.00% | 34.4만 |
|---|
| 2025.11.07 | ₩15,607 | ₩15,714 | ₩15,514 | ₩15,674 | +0.43% | 47.6만 |
|---|
| 2025.11.06 | ₩15,901 | ₩15,935 | ₩15,580 | ₩15,607 | -1.85% | 69.1만 |
|---|
| 2025.11.05 | ₩16,049 | ₩16,162 | ₩15,768 | ₩15,901 | -0.92% | 69.7만 |
|---|
| 2025.11.04 | ₩16,276 | ₩16,289 | ₩15,875 | ₩16,049 | -1.40% | 66.4만 |
|---|
| 2025.11.03 | ₩16,263 | ₩16,403 | ₩15,968 | ₩16,316 | +0.33% | 80.1만 |
|---|
| 2025.10.31 | ₩15,915 | ₩16,396 | ₩15,794 | ₩16,356 | +2.77% | 113.4만 |
|---|
| 2025.10.30 | ₩15,380 | ₩16,376 | ₩15,380 | ₩16,035 | +4.26% | 142만 |
|---|
| 2025.10.29 | ₩16,490 | ₩16,888 | ₩15,340 | ₩15,607 | -5.35% | 195.7만 |
|---|
| 2025.10.28 | ₩17,239 | ₩17,346 | ₩17,052 | ₩17,306 | +0.39% | 61만 |
|---|
| 2025.10.27 | ₩17,172 | ₩17,506 | ₩17,172 | ₩17,279 | +0.62% | 40.2만 |
|---|
| 2025.10.24 | ₩17,239 | ₩17,399 | ₩17,038 | ₩17,145 | -0.54% | 81만 |
|---|
| 2025.10.23 | ₩16,824 | ₩17,066 | ₩16,811 | ₩16,971 | +0.87% | 43.7만 |
|---|
| 2025.10.22 | ₩16,771 | ₩16,985 | ₩16,677 | ₩16,878 | +0.64% | 42.9만 |
|---|
| 2025.10.21 | ₩16,624 | ₩16,904 | ₩16,557 | ₩16,691 | +0.40% | 43.2만 |
|---|
| 2025.10.20 | ₩16,329 | ₩16,624 | ₩16,329 | ₩16,570 | +1.47% | 41.7만 |
|---|
| 2025.10.17 | ₩16,236 | ₩16,597 | ₩16,236 | ₩16,303 | +0.41% | 44.4만 |
|---|
| 2025.10.16 | ₩16,704 | ₩16,764 | ₩16,156 | ₩16,263 | -2.64% | 45.9만 |
|---|
| 2025.10.15 | ₩16,691 | ₩16,945 | ₩16,650 | ₩16,737 | +0.28% | 43.3만 |
|---|
| 2025.10.14 | ₩16,115 | ₩16,791 | ₩16,049 | ₩16,677 | +3.49% | 54.1만 |
|---|
| 2025.10.13 | ₩16,089 | ₩16,356 | ₩15,955 | ₩16,289 | +1.25% | 61.9만 |
|---|
| 2025.10.10 | ₩16,490 | ₩16,537 | ₩15,932 | ₩15,982 | -3.08% | 76.3만 |
|---|