시장 데이터를 불러오는 중
전체 종목
나반 과거 주가
Navan, Inc. - Class A Common Stock · NAVN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Navan, Inc. - Class A Common Stock · NAVN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,899 | ₩31,757 | ₩30,483 | ₩31,704 | +2.60% | 196만 |
| 2026.10.08 | ₩29,759 | ₩31,040 | ₩29,062 | ₩30,953 | +4.01% | 299만 |
| 2026.10.07 | ₩28,311 | ₩30,054 | ₩28,163 | ₩29,880 | +5.54% | 302.3만 |
| 2026.10.06 | ₩29,316 | ₩29,739 | ₩28,351 | ₩28,619 | -2.38% | 169.9만 |
| 2026.10.05 | ₩28,793 | ₩29,866 | ₩28,653 | ₩29,290 | +1.72% | 262.9만 |
| 2026.10.02 | ₩29,410 | ₩29,531 | ₩28,324 | ₩28,740 | -2.28% | 261.7만 |
| 2026.10.01 | ₩28,700 | ₩29,397 | ₩28,291 | ₩28,834 | +0.47% | 293만 |
| 2026.09.30 | ₩27,975 | ₩28,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,150 |
| +0.62% |
| 332.9만 |
| 2026.09.29 | ₩26,983 | ₩27,855 | ₩26,688 | ₩27,747 | +2.83% | 324.1만 |
|---|
| 2026.09.28 | ₩25,682 | ₩26,970 | ₩25,092 | ₩26,795 | +4.33% | 394.6만 |
|---|
| 2026.09.25 | ₩26,420 | ₩26,708 | ₩25,937 | ₩26,037 | -1.45% | 228.2만 |
|---|
| 2026.09.24 | ₩26,393 | ₩26,715 | ₩25,615 | ₩26,058 | -1.27% | 314.1만 |
|---|
| 2026.09.23 | ₩28,029 | ₩28,029 | ₩26,017 | ₩26,366 | -5.93% | 454.3만 |
|---|
| 2026.09.22 | ₩28,874 | ₩29,135 | ₩27,801 | ₩28,116 | -2.62% | 461.3만 |
|---|
| 2026.09.21 | ₩28,324 | ₩29,035 | ₩27,774 | ₩28,874 | +1.94% | 516.1만 |
|---|
| 2026.09.18 | ₩29,732 | ₩29,786 | ₩28,163 | ₩28,646 | -3.65% | 1044만 |
|---|
| 2026.09.17 | ₩30,403 | ₩30,590 | ₩29,544 | ₩29,679 | -2.38% | 342.1만 |
|---|
| 2026.09.16 | ₩30,175 | ₩30,416 | ₩29,202 | ₩30,215 | +0.13% | 448.5만 |
|---|
| 2026.09.15 | ₩28,592 | ₩30,349 | ₩28,592 | ₩30,067 | +5.16% | 462.1만 |
|---|
| 2026.09.14 | ₩28,297 | ₩29,008 | ₩27,922 | ₩28,659 | +1.28% | 648만 |
|---|
| 2026.09.11 | ₩27,640 | ₩28,934 | ₩27,425 | ₩28,190 | +1.99% | 628.7만 |
|---|
| 2026.09.10 | ₩28,686 | ₩28,686 | ₩26,339 | ₩27,171 | -5.28% | 1917.8만 |
|---|
| 2026.09.09 | ₩35,787 | ₩36,263 | ₩34,547 | ₩34,721 | -2.98% | 553.5만 |
|---|
| 2026.09.08 | ₩37,551 | ₩37,819 | ₩34,983 | ₩35,727 | -4.86% | 426.6만 |
|---|
| 2026.09.04 | ₩37,444 | ₩37,611 | ₩36,532 | ₩37,256 | -0.50% | 148.6만 |
|---|
| 2026.09.03 | ₩37,068 | ₩37,524 | ₩36,183 | ₩37,162 | +0.25% | 195만 |
|---|
| 2026.09.02 | ₩37,001 | ₩37,524 | ₩35,177 | ₩36,076 | -2.50% | 241.1만 |
|---|
| 2026.09.01 | ₩38,275 | ₩38,503 | ₩36,518 | ₩36,625 | -4.31% | 207.7만 |
|---|
| 2026.08.31 | ₩38,047 | ₩39,428 | ₩37,886 | ₩38,972 | +2.43% | 349.8만 |
|---|
| 2026.08.28 | ₩40,796 | ₩41,346 | ₩38,134 | ₩38,221 | -6.31% | 233.1만 |
|---|
| 2026.08.27 | ₩39,562 | ₩41,413 | ₩38,892 | ₩41,011 | +3.66% | 394.7만 |
|---|
| 2026.08.26 | ₩38,946 | ₩39,683 | ₩38,550 | ₩39,334 | +1.00% | 228.4만 |
|---|
| 2026.08.25 | ₩39,469 | ₩39,931 | ₩38,905 | ₩39,281 | -0.48% | 201.4만 |
|---|
| 2026.08.24 | ₩39,227 | ₩39,965 | ₩38,972 | ₩39,375 | +0.38% | 166.5만 |
|---|
| 2026.08.21 | ₩38,570 | ₩39,207 | ₩37,551 | ₩39,106 | +1.39% | 134.6만 |
|---|
| 2026.08.20 | ₩38,758 | ₩39,086 | ₩37,993 | ₩38,302 | -1.18% | 150.2만 |
|---|
| 2026.08.19 | ₩39,482 | ₩39,978 | ₩38,798 | ₩39,133 | -0.88% | 170.2만 |
|---|
| 2026.08.18 | ₩38,624 | ₩40,018 | ₩38,516 | ₩39,160 | +1.39% | 196.2만 |
|---|
| 2026.08.17 | ₩38,959 | ₩39,522 | ₩38,181 | ₩38,516 | -1.14% | 278.4만 |
|---|
| 2026.08.14 | ₩40,126 | ₩40,126 | ₩38,338 | ₩39,234 | -2.22% | 195만 |
|---|
| 2026.08.13 | ₩38,664 | ₩40,220 | ₩38,664 | ₩39,844 | +3.05% | 194.6만 |
|---|
| 2026.08.12 | ₩38,785 | ₩39,562 | ₩38,235 | ₩38,597 | -0.48% | 184.2만 |
|---|
| 2026.08.11 | ₩38,463 | ₩39,227 | ₩37,765 | ₩38,798 | +0.87% | 193.9만 |
|---|
| 2026.08.10 | ₩38,905 | ₩40,072 | ₩38,423 | ₩38,463 | -1.14% | 197.1만 |
|---|
| 2026.08.07 | ₩38,154 | ₩39,455 | ₩37,940 | ₩38,999 | +2.21% | 251.6만 |
|---|
| 2026.08.06 | ₩37,537 | ₩37,537 | ₩35,781 | ₩37,363 | -0.46% | 157.5만 |
|---|
| 2026.08.05 | ₩37,839 | ₩38,195 | ₩36,813 | ₩37,081 | -2.00% | 157.9만 |
|---|
| 2026.08.04 | ₩36,324 | ₩37,645 | ₩35,673 | ₩37,376 | +2.90% | 323.3만 |
|---|
| 2026.08.03 | ₩36,585 | ₩37,558 | ₩36,210 | ₩36,853 | +0.73% | 245.2만 |
|---|
| 2026.07.31 | ₩35,653 | ₩36,290 | ₩34,882 | ₩35,700 | +0.13% | 129.1만 |
|---|
| 2026.07.30 | ₩35,372 | ₩36,009 | ₩34,453 | ₩35,821 | +1.27% | 264.5만 |
|---|
| 2026.07.29 | ₩34,882 | ₩36,344 | ₩34,694 | ₩35,620 | +2.11% | 404.9만 |
|---|
| 2026.07.28 | ₩34,869 | ₩35,673 | ₩33,152 | ₩35,338 | +1.35% | 296.7만 |
|---|
| 2026.07.27 | ₩31,905 | ₩35,056 | ₩31,730 | ₩34,574 | +8.36% | 383만 |
|---|
| 2026.07.24 | ₩30,228 | ₩32,321 | ₩30,014 | ₩31,114 | +2.93% | 296.3만 |
|---|
| 2026.07.23 | ₩31,033 | ₩31,502 | ₩29,705 | ₩29,813 | -3.93% | 214.1만 |
|---|
| 2026.07.22 | ₩35,700 | ₩35,700 | ₩31,221 | ₩31,569 | -11.57% | 436.3만 |
|---|
| 2026.07.21 | ₩37,048 | ₩37,474 | ₩34,828 | ₩35,700 | -3.64% | 319.7만 |
|---|
| 2026.07.20 | ₩34,942 | ₩37,457 | ₩34,325 | ₩37,189 | +6.43% | 291.7만 |
|---|
| 2026.07.17 | ₩33,916 | ₩35,063 | ₩33,809 | ₩34,815 | +2.65% | 360.8만 |
|---|
| 2026.07.16 | ₩34,909 | ₩36,210 | ₩33,916 | ₩34,600 | -0.88% | 386.8만 |
|---|
| 2026.07.15 | ₩34,225 | ₩34,929 | ₩33,552 | ₩33,916 | -0.90% | 532만 |
|---|
| 2026.07.14 | ₩34,882 | ₩35,405 | ₩34,252 | ₩34,600 | -0.81% | 375.6만 |
|---|
| 2026.07.13 | ₩34,869 | ₩35,526 | ₩34,265 | ₩35,043 | +0.50% | 503.3만 |
|---|
| 2026.07.10 | ₩34,721 | ₩34,882 | ₩33,608 | ₩34,761 | +0.12% | 353.8만 |
|---|
| 2026.07.09 | ₩33,608 | ₩34,842 | ₩33,051 | ₩34,372 | +2.27% | 351.6만 |
|---|
| 2026.07.08 | ₩34,198 | ₩34,741 | ₩32,389 | ₩34,225 | +0.08% | 756.9만 |
|---|
| 2026.07.07 | ₩35,512 | ₩37,846 | ₩35,512 | ₩36,545 | +2.91% | 769.1만 |
|---|
| 2026.07.06 | ₩33,943 | ₩35,338 | ₩33,259 | ₩35,271 | +3.91% | 370.8만 |
|---|
| 2026.07.02 | ₩31,663 | ₩34,674 | ₩31,257 | ₩34,426 | +8.73% | 641.9만 |
|---|
| 2026.07.01 | ₩31,087 | ₩33,239 | ₩30,832 | ₩32,522 | +4.62% | 406.4만 |
|---|
| 2026.06.30 | ₩31,797 | ₩32,160 | ₩30,597 | ₩30,671 | -3.54% | 354.5만 |
|---|
| 2026.06.29 | ₩31,080 | ₩31,985 | ₩30,577 | ₩31,797 | +2.31% | 406.4만 |
|---|
| 2026.06.26 | ₩28,860 | ₩30,711 | ₩28,753 | ₩30,604 | +6.04% | 1592.6만 |
|---|
| 2026.06.25 | ₩29,491 | ₩30,376 | ₩28,525 | ₩28,954 | -1.82% | 366.4만 |
|---|
| 2026.06.24 | ₩28,820 | ₩30,349 | ₩28,351 | ₩29,209 | +1.35% | 413.1만 |
|---|
| 2026.06.23 | ₩28,619 | ₩29,249 | ₩28,123 | ₩28,539 | -0.28% | 432.7만 |
|---|
| 2026.06.22 | ₩28,217 | ₩29,746 | ₩28,217 | ₩29,048 | +2.95% | 447.5만 |
|---|
| 2026.06.18 | ₩28,632 | ₩29,638 | ₩27,895 | ₩29,384 | +2.62% | 634만 |
|---|
| 2026.06.17 | ₩24,877 | ₩28,713 | ₩24,609 | ₩28,150 | +13.15% | 871.6만 |
|---|
| 2026.06.16 | ₩26,607 | ₩26,607 | ₩25,307 | ₩25,521 | -4.08% | 587.3만 |
|---|
| 2026.06.15 | ₩26,822 | ₩28,016 | ₩25,984 | ₩26,956 | +0.50% | 565.9만 |
|---|
| 2026.06.12 | ₩27,828 | ₩28,163 | ₩24,944 | ₩26,728 | -3.95% | 930.1만 |
|---|
| 2026.06.11 | ₩32,522 | ₩32,857 | ₩29,544 | ₩30,349 | -6.68% | 1556.2만 |
|---|
| 2026.06.10 | ₩27,104 | ₩28,418 | ₩26,379 | ₩27,989 | +3.27% | 585.8만 |
|---|
| 2026.06.09 | ₩28,820 | ₩29,585 | ₩27,238 | ₩27,734 | -3.77% | 417만 |
|---|
| 2026.06.08 | ₩28,673 | ₩29,343 | ₩28,217 | ₩28,753 | +0.28% | 249.4만 |
|---|
| 2026.06.05 | ₩30,175 | ₩30,832 | ₩27,747 | ₩28,431 | -5.78% | 307.5만 |
|---|
| 2026.06.04 | ₩29,746 | ₩31,516 | ₩28,835 | ₩29,853 | +0.36% | 288.5만 |
|---|
| 2026.06.03 | ₩30,242 | ₩30,601 | ₩29,464 | ₩29,719 | -1.73% | 255.8만 |
|---|
| 2026.06.02 | ₩29,725 | ₩31,556 | ₩29,397 | ₩30,671 | +3.18% | 305만 |
|---|
| 2026.06.01 | ₩29,249 | ₩31,033 | ₩29,172 | ₩30,550 | +4.45% | 416.5만 |
|---|
| 2026.05.29 | ₩27,251 | ₩29,196 | ₩26,862 | ₩28,659 | +5.17% | 460.1만 |
|---|
| 2026.05.28 | ₩26,648 | ₩27,412 | ₩26,165 | ₩27,265 | +2.32% | 371.3만 |
|---|
| 2026.05.27 | ₩25,615 | ₩26,661 | ₩25,501 | ₩26,500 | +3.46% | 204.5만 |
|---|
| 2026.05.26 | ₩26,581 | ₩26,809 | ₩25,360 | ₩25,655 | -3.48% | 355.2만 |
|---|
| 2026.05.22 | ₩25,575 | ₩26,802 | ₩25,333 | ₩26,661 | +4.25% | 461.9만 |
|---|
| 2026.05.21 | ₩24,623 | ₩25,159 | ₩24,435 | ₩24,877 | +1.03% | 311.2만 |
|---|
| 2026.05.20 | ₩25,320 | ₩25,883 | ₩24,810 | ₩24,864 | -1.80% | 429.4만 |
|---|
| 2026.05.19 | ₩25,092 | ₩25,642 | ₩24,475 | ₩25,320 | +0.91% | 298.6만 |
|---|
| 2026.05.18 | ₩24,529 | ₩25,374 | ₩24,260 | ₩24,676 | +0.60% | 290.5만 |
|---|
| 2026.05.15 | ₩24,837 | ₩25,830 | ₩24,408 | ₩24,757 | -0.32% | 343만 |
|---|
| 2026.05.14 | ₩24,274 | ₩25,494 | ₩22,826 | ₩24,837 | +2.32% | 391.8만 |
|---|
| 2026.05.13 | ₩24,649 | ₩26,011 | ₩23,872 | ₩24,234 | -1.69% | 574.8만 |
|---|
| 2026.05.12 | ₩24,529 | ₩24,810 | ₩24,006 | ₩24,797 | +1.09% | 199만 |
|---|
| 2026.05.11 | ₩24,743 | ₩25,092 | ₩24,180 | ₩24,488 | -1.03% | 270.6만 |
|---|
| 2026.05.08 | ₩24,039 | ₩25,052 | ₩23,536 | ₩25,052 | +4.21% | 387.6만 |
|---|
| 2026.05.07 | ₩24,663 | ₩25,347 | ₩24,059 | ₩24,153 | -2.07% | 375.6만 |
|---|
| 2026.05.06 | ₩24,408 | ₩24,770 | ₩23,342 | ₩24,542 | +0.55% | 478만 |
|---|
| 2026.05.05 | ₩25,441 | ₩25,467 | ₩24,140 | ₩24,904 | -2.11% | 351.1만 |
|---|
| 2026.05.04 | ₩23,429 | ₩25,079 | ₩22,571 | ₩24,596 | +4.98% | 427.7만 |
|---|
| 2026.05.01 | ₩23,375 | ₩25,454 | ₩23,107 | ₩24,770 | +5.97% | 380만 |
|---|
| 2026.04.30 | ₩23,000 | ₩23,530 | ₩22,651 | ₩23,456 | +1.98% | 250.8만 |
|---|
| 2026.04.29 | ₩21,632 | ₩22,986 | ₩21,511 | ₩22,973 | +6.20% | 244.8만 |
|---|
| 2026.04.28 | ₩21,417 | ₩22,128 | ₩21,230 | ₩21,659 | +1.13% | 208.2만 |
|---|
| 2026.04.27 | ₩20,921 | ₩21,853 | ₩20,921 | ₩21,350 | +2.05% | 140만 |
|---|
| 2026.04.24 | ₩21,404 | ₩21,779 | ₩20,331 | ₩20,921 | -2.26% | 176.3만 |
|---|
| 2026.04.23 | ₩20,492 | ₩20,807 | ₩19,486 | ₩20,774 | +1.37% | 217만 |
|---|
| 2026.04.22 | ₩21,028 | ₩21,431 | ₩20,532 | ₩20,894 | -0.64% | 197.6만 |
|---|
| 2026.04.21 | ₩20,988 | ₩22,048 | ₩20,572 | ₩20,707 | -1.34% | 265만 |
|---|
| 2026.04.20 | ₩19,218 | ₩20,693 | ₩19,218 | ₩20,586 | +7.12% | 212.8만 |
|---|
| 2026.04.17 | ₩20,076 | ₩20,599 | ₩19,781 | ₩20,197 | +0.60% | 236.4만 |
|---|
| 2026.04.16 | ₩19,137 | ₩19,902 | ₩19,124 | ₩19,607 | +2.45% | 183.8만 |
|---|
| 2026.04.15 | ₩18,936 | ₩19,486 | ₩18,789 | ₩19,352 | +2.20% | 178.5만 |
|---|
| 2026.04.14 | ₩18,386 | ₩19,607 | ₩17,877 | ₩18,574 | +1.02% | 336.8만 |
|---|
| 2026.04.13 | ₩16,281 | ₩18,239 | ₩15,624 | ₩18,226 | +11.94% | 357.8만 |
|---|
| 2026.04.10 | ₩16,616 | ₩16,992 | ₩15,436 | ₩16,670 | +0.32% | 309.9만 |
|---|
| 2026.04.09 | ₩17,112 | ₩17,287 | ₩15,986 | ₩16,737 | -2.19% | 305.9만 |
|---|
| 2026.04.08 | ₩18,306 | ₩18,507 | ₩17,120 | ₩17,354 | -5.20% | 304.7만 |
|---|
| 2026.04.07 | ₩17,166 | ₩17,689 | ₩16,281 | ₩16,710 | -2.66% | 290.3만 |
|---|
| 2026.04.06 | ₩16,174 | ₩16,925 | ₩15,825 | ₩16,898 | +4.48% | 266.8만 |
|---|
| 2026.04.02 | ₩16,133 | ₩17,206 | ₩15,530 | ₩16,200 | +0.42% | 398.9만 |
|---|
| 2026.04.01 | ₩17,971 | ₩18,652 | ₩16,026 | ₩16,952 | -5.67% | 485.9만 |
|---|
| 2026.03.31 | ₩16,455 | ₩17,796 | ₩16,285 | ₩17,756 | +7.91% | 545.4만 |
|---|
| 2026.03.30 | ₩16,348 | ₩17,756 | ₩15,651 | ₩16,080 | -1.64% | 405.2만 |
|---|
| 2026.03.27 | ₩17,166 | ₩19,218 | ₩16,308 | ₩16,375 | -4.61% | 1273만 |
|---|
| 2026.03.26 | ₩15,101 | ₩18,480 | ₩14,082 | ₩17,582 | +16.43% | 2126.4만 |
|---|
| 2026.03.25 | ₩11,748 | ₩12,392 | ₩11,419 | ₩12,271 | +4.45% | 439.8만 |
|---|
| 2026.03.24 | ₩11,775 | ₩11,963 | ₩11,198 | ₩11,413 | -3.08% | 136.8만 |
|---|
| 2026.03.23 | ₩12,016 | ₩12,298 | ₩11,721 | ₩11,922 | -0.78% | 121.4만 |
|---|
| 2026.03.20 | ₩11,560 | ₩11,909 | ₩10,870 | ₩11,896 | +2.90% | 285.7만 |
|---|
| 2026.03.19 | ₩12,097 | ₩12,392 | ₩11,869 | ₩12,191 | +0.78% | 90.9만 |
|---|
| 2026.03.18 | ₩12,070 | ₩12,620 | ₩11,909 | ₩12,150 | +0.67% | 129.9만 |
|---|
| 2026.03.17 | ₩12,258 | ₩12,915 | ₩12,137 | ₩12,338 | +0.66% | 180.7만 |
|---|
| 2026.03.16 | ₩12,070 | ₩12,419 | ₩11,815 | ₩11,815 | -2.11% | 125.9만 |
|---|
| 2026.03.13 | ₩11,829 | ₩12,365 | ₩11,681 | ₩11,936 | +0.91% | 114.2만 |
|---|
| 2026.03.12 | ₩12,620 | ₩12,942 | ₩11,802 | ₩11,909 | -5.63% | 228.7만 |
|---|
| 2026.03.11 | ₩12,606 | ₩12,968 | ₩12,405 | ₩12,901 | +2.34% | 120.8만 |
|---|
| 2026.03.10 | ₩13,129 | ₩13,384 | ₩12,164 | ₩12,606 | -3.98% | 151만 |
|---|
| 2026.03.09 | ₩13,518 | ₩13,719 | ₩13,022 | ₩13,263 | -1.88% | 118만 |
|---|
| 2026.03.06 | ₩14,457 | ₩14,819 | ₩14,041 | ₩14,055 | -2.78% | 113.1만 |
|---|
| 2026.03.05 | ₩13,733 | ₩14,866 | ₩13,733 | ₩14,819 | +7.91% | 129.8만 |
|---|
| 2026.03.04 | ₩13,196 | ₩14,283 | ₩13,196 | ₩13,894 | +5.28% | 93.3만 |
|---|
| 2026.03.03 | ₩12,767 | ₩13,445 | ₩12,566 | ₩13,196 | +3.36% | 128.5만 |
|---|
| 2026.03.02 | ₩12,901 | ₩13,626 | ₩12,821 | ₩13,371 | +3.64% | 159만 |
|---|
| 2026.02.27 | ₩13,746 | ₩13,854 | ₩12,995 | ₩13,062 | -4.98% | 409.5만 |
|---|
| 2026.02.26 | ₩12,620 | ₩14,216 | ₩12,580 | ₩14,202 | +12.54% | 147.5만 |
|---|
| 2026.02.25 | ₩12,834 | ₩13,237 | ₩12,231 | ₩12,472 | -2.82% | 136만 |
|---|
| 2026.02.24 | ₩12,419 | ₩12,794 | ₩11,842 | ₩12,694 | +2.21% | 113.2만 |
|---|
| 2026.02.23 | ₩13,384 | ₩13,746 | ₩12,083 | ₩12,291 | -8.17% | 151.4만 |
|---|
| 2026.02.20 | ₩13,626 | ₩14,088 | ₩13,371 | ₩13,559 | -0.49% | 120.1만 |
|---|
| 2026.02.19 | ₩13,666 | ₩13,947 | ₩13,143 | ₩13,719 | +0.39% | 103.8만 |
|---|
| 2026.02.18 | ₩13,438 | ₩14,256 | ₩13,263 | ₩13,545 | +0.80% | 96.6만 |
|---|
| 2026.02.17 | ₩14,122 | ₩14,310 | ₩13,009 | ₩13,371 | -5.32% | 173.5만 |
|---|
| 2026.02.13 | ₩13,773 | ₩14,698 | ₩13,744 | ₩14,001 | +1.66% | 112.1만 |
|---|
| 2026.02.12 | ₩14,162 | ₩14,437 | ₩13,652 | ₩13,679 | -3.41% | 135.5만 |
|---|
| 2026.02.11 | ₩15,074 | ₩15,517 | ₩13,947 | ₩14,296 | -5.16% | 171만 |
|---|
| 2026.02.10 | ₩14,591 | ₩15,651 | ₩14,591 | ₩15,007 | +2.85% | 140.1만 |
|---|
| 2026.02.09 | ₩14,538 | ₩15,114 | ₩14,417 | ₩14,605 | +0.46% | 264.6만 |
|---|
| 2026.02.06 | ₩13,880 | ₩14,605 | ₩13,880 | ₩14,551 | +4.83% | 168.8만 |
|---|
| 2026.02.05 | ₩14,752 | ₩14,953 | ₩13,344 | ₩13,431 | -8.95% | 145.9만 |
|---|
| 2026.02.04 | ₩13,934 | ₩15,208 | ₩13,880 | ₩14,833 | +6.45% | 159.7만 |
|---|
| 2026.02.03 | ₩14,618 | ₩14,712 | ₩13,237 | ₩13,867 | -5.14% | 251.2만 |
|---|
| 2026.02.02 | ₩15,382 | ₩15,382 | ₩14,356 | ₩14,470 | -5.93% | 251.8만 |
|---|
| 2026.01.30 | ₩16,817 | ₩16,952 | ₩15,289 | ₩15,396 | -8.45% | 283.7만 |
|---|
| 2026.01.29 | ₩18,105 | ₩18,266 | ₩16,744 | ₩16,978 | -6.22% | 257.2만 |
|---|
| 2026.01.28 | ₩18,574 | ₩19,339 | ₩17,984 | ₩18,199 | -2.02% | 170.7만 |
|---|
| 2026.01.27 | ₩19,848 | ₩19,915 | ₩18,708 | ₩19,218 | -3.18% | 147.9만 |
|---|
| 2026.01.26 | ₩20,009 | ₩20,237 | ₩19,654 | ₩20,117 | +0.54% | 82.6만 |
|---|
| 2026.01.23 | ₩20,184 | ₩20,485 | ₩19,513 | ₩20,090 | -0.47% | 144.3만 |
|---|
| 2026.01.22 | ₩19,339 | ₩20,277 | ₩19,258 | ₩20,237 | +4.65% | 87.1만 |
|---|
| 2026.01.21 | ₩18,749 | ₩19,379 | ₩18,553 | ₩19,030 | +1.50% | 109만 |
|---|
| 2026.01.20 | ₩19,352 | ₩19,412 | ₩18,514 | ₩18,910 | -2.29% | 173.4만 |
|---|
| 2026.01.16 | ₩19,795 | ₩20,800 | ₩18,923 | ₩19,835 | +0.20% | 160.6만 |
|---|
| 2026.01.15 | ₩21,753 | ₩21,753 | ₩19,781 | ₩19,795 | -9.00% | 157만 |
|---|
| 2026.01.14 | ₩22,986 | ₩23,146 | ₩20,385 | ₩21,002 | -8.63% | 237만 |
|---|
| 2026.01.13 | ₩23,912 | ₩24,126 | ₩22,490 | ₩23,134 | -3.25% | 139.5만 |
|---|
| 2026.01.12 | ₩23,845 | ₩24,113 | ₩23,121 | ₩23,912 | +0.28% | 165.1만 |
|---|
| 2026.01.09 | ₩24,059 | ₩24,140 | ₩22,973 | ₩23,174 | -3.68% | 124.4만 |
|---|
| 2026.01.08 | ₩24,421 | ₩24,429 | ₩23,335 | ₩23,992 | -1.76% | 203만 |
|---|
| 2026.01.07 | ₩23,630 | ₩24,877 | ₩23,295 | ₩24,220 | +2.50% | 435.9만 |
|---|
| 2026.01.06 | ₩22,705 | ₩22,919 | ₩21,793 | ₩22,799 | +0.41% | 179.5만 |
|---|
| 2026.01.05 | ₩21,632 | ₩22,839 | ₩20,868 | ₩22,262 | +2.91% | 288.6만 |
|---|
| 2026.01.02 | ₩22,691 | ₩23,201 | ₩21,585 | ₩21,793 | -3.96% | 242.8만 |
|---|
| 2025.12.31 | ₩23,308 | ₩23,657 | ₩22,745 | ₩22,906 | -1.73% | 241.2만 |
|---|
| 2025.12.30 | ₩22,933 | ₩23,603 | ₩22,544 | ₩23,322 | +1.70% | 245만 |
|---|
| 2025.12.29 | ₩20,653 | ₩22,182 | ₩20,589 | ₩22,128 | +7.14% | 153.6만 |
|---|
| 2025.12.26 | ₩21,176 | ₩21,619 | ₩20,747 | ₩20,827 | -1.65% | 106.7만 |
|---|
| 2025.12.24 | ₩21,323 | ₩21,672 | ₩21,049 | ₩21,243 | -0.38% | 68.5만 |
|---|
| 2025.12.23 | ₩21,283 | ₩21,712 | ₩20,784 | ₩21,323 | +0.19% | 143.9만 |
|---|
| 2025.12.22 | ₩20,827 | ₩22,742 | ₩20,821 | ₩21,323 | +2.38% | 254.9만 |
|---|
| 2025.12.19 | ₩19,084 | ₩20,666 | ₩19,003 | ₩20,264 | +6.18% | 1069.2만 |
|---|
| 2025.12.18 | ₩17,434 | ₩18,682 | ₩17,179 | ₩18,467 | +5.92% | 164.8만 |
|---|
| 2025.12.17 | ₩16,992 | ₩17,635 | ₩16,496 | ₩17,300 | +1.82% | 270.7만 |
|---|
| 2025.12.16 | ₩18,353 | ₩18,549 | ₩15,771 | ₩17,300 | -5.74% | 738.1만 |
|---|
| 2025.12.15 | ₩19,513 | ₩19,781 | ₩18,440 | ₩19,627 | +0.58% | 199.7만 |
|---|
| 2025.12.12 | ₩18,775 | ₩19,730 | ₩18,708 | ₩19,513 | +3.93% | 112.3만 |
|---|
| 2025.12.11 | ₩18,440 | ₩18,910 | ₩18,386 | ₩18,668 | +1.24% | 78.9만 |
|---|
| 2025.12.10 | ₩18,440 | ₩19,285 | ₩18,105 | ₩18,735 | +1.60% | 90.3만 |
|---|
| 2025.12.09 | ₩18,440 | ₩19,419 | ₩18,199 | ₩18,440 | 0.00% | 114.6만 |
|---|
| 2025.12.08 | ₩18,896 | ₩19,064 | ₩17,703 | ₩18,682 | -1.14% | 115.6만 |
|---|
| 2025.12.05 | ₩19,473 | ₩19,952 | ₩17,669 | ₩18,762 | -3.65% | 174.3만 |
|---|
| 2025.12.04 | ₩20,868 | ₩21,572 | ₩19,500 | ₩19,661 | -5.78% | 143.2만 |
|---|
| 2025.12.03 | ₩21,096 | ₩21,364 | ₩20,103 | ₩21,122 | +0.13% | 117.4만 |
|---|
| 2025.12.02 | ₩20,868 | ₩21,337 | ₩20,063 | ₩21,149 | +1.35% | 90.6만 |
|---|
| 2025.12.01 | ₩22,222 | ₩22,569 | ₩20,720 | ₩20,948 | -5.73% | 72.1만 |
|---|
| 2025.11.28 | ₩22,490 | ₩23,805 | ₩22,370 | ₩22,383 | -0.48% | 89.9만 |
|---|
| 2025.11.26 | ₩20,023 | ₩22,383 | ₩20,023 | ₩21,981 | +9.78% | 125.2만 |
|---|
| 2025.11.25 | ₩20,452 | ₩21,444 | ₩20,009 | ₩20,023 | -2.10% | 81만 |
|---|
| 2025.11.24 | ₩21,149 | ₩22,061 | ₩20,117 | ₩20,505 | -3.04% | 127.9만 |
|---|
| 2025.11.21 | ₩18,775 | ₩20,304 | ₩18,775 | ₩20,063 | +6.86% | 95.7만 |
|---|
| 2025.11.20 | ₩19,365 | ₩20,399 | ₩18,977 | ₩19,084 | -1.45% | 57.2만 |
|---|
| 2025.11.19 | ₩20,264 | ₩20,768 | ₩18,561 | ₩18,936 | -6.55% | 130.2만 |
|---|
| 2025.11.18 | ₩19,701 | ₩21,122 | ₩19,701 | ₩20,237 | +2.72% | 98.9만 |
|---|
| 2025.11.17 | ₩22,490 | ₩22,799 | ₩19,647 | ₩20,143 | -10.44% | 151.3만 |
|---|
| 2025.11.14 | ₩22,785 | ₩23,054 | ₩21,793 | ₩22,557 | -1.00% | 83.7만 |
|---|
| 2025.11.13 | ₩24,167 | ₩24,167 | ₩22,665 | ₩23,161 | -4.16% | 86.5만 |
|---|
| 2025.11.12 | ₩23,134 | ₩24,247 | ₩22,993 | ₩24,193 | +4.58% | 57.6만 |
|---|
| 2025.11.11 | ₩24,126 | ₩24,247 | ₩22,826 | ₩23,027 | -4.56% | 91.3만 |
|---|
| 2025.11.10 | ₩23,831 | ₩25,139 | ₩23,429 | ₩24,153 | +1.35% | 81.3만 |
|---|
| 2025.11.07 | ₩22,960 | ₩24,421 | ₩22,866 | ₩23,952 | +4.32% | 101.2만 |
|---|
| 2025.11.06 | ₩23,845 | ₩24,670 | ₩23,243 | ₩23,939 | +0.39% | 127.3만 |
|---|
| 2025.11.05 | ₩25,266 | ₩26,487 | ₩23,536 | ₩23,737 | -6.05% | 494.1만 |
|---|
| 2025.11.04 | ₩22,758 | ₩25,669 | ₩21,471 | ₩25,333 | +11.31% | 753.6만 |
|---|
| 2025.11.03 | ₩27,184 | ₩27,211 | ₩22,504 | ₩23,107 | -15.00% | 598.1만 |
|---|
| 2025.10.31 | ₩26,822 | ₩28,163 | ₩26,487 | ₩27,191 | +1.37% | 318.7만 |
|---|
| 2025.10.30 | ₩29,504 | ₩30,510 | ₩26,473 | ₩26,822 | -9.09% | 1774.2만 |
|---|