시장 데이터를 불러오는 중
전체 종목
넥스트나브 과거 주가
NextNav Inc. - Common stock · NN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextNav Inc. - Common stock · NN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,420 | ₩17,675 | ₩16,067 | ₩16,549 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,924 | ₩17,032 | ₩14,432 | ₩15,544 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,608 | ₩18,090 | ₩16,348 | ₩17,032 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,849 | ₩18,305 | ₩17,226 | ₩17,782 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,774 | ₩18,780 | ₩17,548 | ₩17,849 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,867 | ₩19,470 | ₩18,452 | ₩18,733 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,336 | ₩19,578 | ₩18,412 | ₩18,439 | -4.64% | 239만 |
| 2026.09.30 | ₩18,881 | ₩20,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,269 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,269 | ₩19,350 | ₩18,164 | ₩18,613 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,095 | ₩19,631 | ₩18,800 | ₩19,082 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,336 | ₩19,765 | ₩19,135 | ₩19,269 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,109 | ₩19,504 | ₩18,666 | ₩19,363 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,636 | ₩20,636 | ₩19,154 | ₩19,283 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,119 | ₩21,286 | ₩20,013 | ₩20,543 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,430 | ₩21,038 | ₩19,390 | ₩20,985 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,805 | ₩20,234 | ₩18,175 | ₩19,055 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,725 | ₩20,435 | ₩19,430 | ₩19,993 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩19,986 | ₩20,033 | ₩19,417 | ₩19,591 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,583 | ₩20,851 | ₩19,712 | ₩19,993 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,248 | ₩21,052 | ₩19,792 | ₩20,824 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,966 | ₩20,603 | ₩19,779 | ₩20,342 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,422 | ₩20,958 | ₩19,457 | ₩19,872 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,368 | ₩20,878 | ₩19,618 | ₩20,677 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,261 | ₩20,918 | ₩19,611 | ₩20,395 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩21,025 | ₩21,105 | ₩20,100 | ₩20,342 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,797 | ₩21,266 | ₩20,569 | ₩21,065 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,288 | ₩21,119 | ₩20,087 | ₩20,569 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,757 | ₩21,052 | ₩20,087 | ₩20,395 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,388 | ₩21,400 | ₩19,832 | ₩21,266 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,770 | ₩20,985 | ₩20,114 | ₩20,583 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,132 | ₩21,722 | ₩20,650 | ₩21,052 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,079 | ₩21,207 | ₩20,409 | ₩20,623 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,454 | ₩21,655 | ₩20,864 | ₩20,998 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,115 | ₩23,450 | ₩20,904 | ₩21,159 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩22,988 | ₩25,125 | ₩22,988 | ₩23,517 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,335 | ₩24,522 | ₩22,881 | ₩23,223 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,929 | ₩26,090 | ₩23,976 | ₩24,469 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,460 | ₩26,164 | ₩25,137 | ₩25,688 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,666 | ₩26,666 | ₩25,434 | ₩25,728 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,358 | ₩26,693 | ₩25,140 | ₩26,660 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,943 | ₩26,479 | ₩24,585 | ₩26,144 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,348 | ₩25,862 | ₩22,445 | ₩25,769 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,717 | ₩25,876 | ₩20,060 | ₩23,893 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,574 | ₩21,996 | ₩20,583 | ₩20,677 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,167 | ₩21,896 | ₩19,986 | ₩21,856 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,631 | ₩21,695 | ₩19,457 | ₩20,100 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,733 | ₩19,913 | ₩18,412 | ₩19,866 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,305 | ₩19,149 | ₩18,104 | ₩18,613 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,795 | ₩18,874 | ₩17,661 | ₩17,742 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,238 | ₩18,506 | ₩17,387 | ₩17,568 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,809 | ₩18,211 | ₩17,273 | ₩17,983 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,970 | ₩18,720 | ₩17,099 | ₩17,568 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,911 | ₩18,479 | ₩16,429 | ₩18,023 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,871 | ₩17,527 | ₩16,348 | ₩16,991 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,058 | ₩17,581 | ₩16,342 | ₩16,670 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,152 | ₩17,635 | ₩16,790 | ₩16,951 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,608 | ₩17,916 | ₩17,032 | ₩17,166 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,233 | ₩18,385 | ₩16,938 | ₩17,876 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩17,996 | ₩18,559 | ₩17,092 | ₩17,206 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,157 | ₩18,439 | ₩16,127 | ₩17,501 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,208 | ₩20,234 | ₩18,251 | ₩18,546 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,529 | ₩21,105 | ₩18,050 | ₩19,953 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,757 | ₩21,025 | ₩20,321 | ₩20,502 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,360 | ₩21,507 | ₩20,556 | ₩20,690 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,914 | ₩22,914 | ₩20,770 | ₩21,440 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,263 | ₩23,571 | ₩22,646 | ₩22,660 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,459 | ₩23,142 | ₩22,124 | ₩23,022 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,115 | ₩23,383 | ₩22,419 | ₩22,633 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,789 | ₩23,745 | ₩21,735 | ₩23,048 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,705 | ₩24,308 | ₩21,440 | ₩21,816 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩24,013 | ₩24,911 | ₩23,584 | ₩23,785 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,692 | ₩25,032 | ₩23,290 | ₩23,893 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,477 | ₩24,301 | ₩22,807 | ₩23,893 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,110 | ₩23,872 | ₩21,762 | ₩23,062 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,512 | ₩23,001 | ₩21,360 | ₩22,338 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,955 | ₩23,531 | ₩22,151 | ₩22,754 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,628 | ₩23,645 | ₩21,628 | ₩22,955 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,187 | ₩24,328 | ₩21,648 | ₩22,137 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,219 | ₩25,259 | ₩24,187 | ₩24,362 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,219 | ₩25,641 | ₩24,362 | ₩24,804 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,943 | ₩26,224 | ₩24,297 | ₩25,353 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩29,038 | ₩29,300 | ₩26,090 | ₩26,171 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,820 | ₩31,115 | ₩28,770 | ₩28,810 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,918 | ₩30,606 | ₩28,770 | ₩30,526 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,658 | ₩29,498 | ₩27,517 | ₩28,877 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,221 | ₩29,775 | ₩26,412 | ₩27,966 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,105 | ₩29,588 | ₩27,752 | ₩28,167 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩31,021 | ₩31,316 | ₩28,126 | ₩28,944 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,810 | ₩32,723 | ₩28,368 | ₩31,611 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,807 | ₩31,035 | ₩27,604 | ₩28,904 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,474 | ₩27,336 | ₩25,474 | ₩26,867 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,060 | ₩28,556 | ₩26,010 | ₩26,707 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,762 | ₩29,896 | ₩27,470 | ₩27,631 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,837 | ₩30,365 | ₩28,529 | ₩29,882 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,820 | ₩31,872 | ₩28,636 | ₩28,797 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,862 | ₩31,316 | ₩29,735 | ₩30,847 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩29,018 | ₩29,844 | ₩28,656 | ₩29,132 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,753 | ₩31,584 | ₩28,623 | ₩28,650 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,941 | ₩32,294 | ₩30,271 | ₩31,068 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,904 | ₩30,740 | ₩27,725 | ₩30,579 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,328 | ₩29,507 | ₩27,796 | ₩28,931 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,529 | ₩28,924 | ₩26,331 | ₩28,797 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,542 | ₩29,829 | ₩27,658 | ₩29,722 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,068 | ₩28,341 | ₩26,666 | ₩28,181 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩26,975 | ₩27,149 | ₩26,278 | ₩26,908 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,479 | ₩27,548 | ₩26,259 | ₩27,095 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,238 | ₩26,827 | ₩25,487 | ₩26,519 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,291 | ₩26,318 | ₩25,514 | ₩26,144 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,206 | ₩26,063 | ₩24,911 | ₩25,903 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,576 | ₩25,313 | ₩24,067 | ₩25,192 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,970 | ₩26,405 | ₩24,027 | ₩24,281 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,313 | ₩26,351 | ₩24,804 | ₩25,970 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,308 | ₩25,836 | ₩24,241 | ₩24,831 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,767 | ₩24,107 | ₩22,244 | ₩24,027 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,499 | ₩22,914 | ₩20,543 | ₩22,740 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,584 | ₩23,852 | ₩22,459 | ₩22,794 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩24,013 | ₩24,442 | ₩23,062 | ₩23,732 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,062 | ₩25,058 | ₩22,861 | ₩24,013 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,392 | ₩30,629 | ₩19,899 | ₩23,544 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,330 | ₩32,412 | ₩30,083 | ₩30,244 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,512 | ₩32,227 | ₩30,445 | ₩31,088 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,784 | ₩30,619 | ₩28,368 | ₩30,593 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩25,011 | ₩28,904 | ₩24,764 | ₩28,797 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,842 | ₩22,767 | ₩21,588 | ₩22,740 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,159 | ₩21,762 | ₩20,677 | ₩21,601 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,301 | ₩21,728 | ₩20,234 | ₩20,864 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,141 | ₩20,726 | ₩19,805 | ₩20,476 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,430 | ₩20,368 | ₩18,465 | ₩20,248 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,891 | ₩21,400 | ₩19,470 | ₩19,551 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,512 | ₩22,512 | ₩19,859 | ₩20,187 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,291 | ₩22,687 | ₩21,990 | ₩22,258 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,811 | ₩22,861 | ₩20,703 | ₩22,177 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,909 | ₩22,392 | ₩21,139 | ₩21,333 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,663 | ₩21,909 | ₩19,859 | ₩21,467 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,973 | ₩24,274 | ₩20,375 | ₩20,462 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,864 | ₩24,898 | ₩23,812 | ₩23,946 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,661 | ₩26,238 | ₩24,998 | ₩25,219 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,179 | ₩26,566 | ₩24,522 | ₩25,943 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,688 | ₩25,688 | ₩24,295 | ₩24,817 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,120 | ₩25,447 | ₩23,792 | ₩25,032 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,831 | ₩24,831 | ₩23,437 | ₩24,053 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,826 | ₩24,965 | ₩23,385 | ₩24,844 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,512 | ₩26,680 | ₩22,151 | ₩24,496 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,204 | ₩22,874 | ₩21,909 | ₩22,606 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,941 | ₩23,169 | ₩22,070 | ₩22,258 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,780 | ₩23,544 | ₩22,244 | ₩22,807 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,352 | ₩23,745 | ₩22,137 | ₩22,700 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,775 | ₩22,780 | ₩21,722 | ₩22,566 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,244 | ₩22,532 | ₩21,340 | ₩21,883 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,601 | ₩22,231 | ₩21,052 | ₩22,110 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,816 | ₩22,532 | ₩21,682 | ₩21,883 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,527 | ₩22,218 | ₩21,119 | ₩22,191 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,169 | ₩23,517 | ₩20,623 | ₩21,923 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,896 | ₩23,350 | ₩21,360 | ₩22,861 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩20,985 | ₩23,102 | ₩20,985 | ₩22,566 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,829 | ₩22,378 | ₩20,987 | ₩21,561 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,660 | ₩23,022 | ₩22,097 | ₩22,673 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,459 | ₩23,156 | ₩21,976 | ₩22,660 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,244 | ₩22,767 | ₩21,849 | ₩22,137 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,512 | ₩22,981 | ₩21,816 | ₩22,110 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,646 | ₩23,504 | ₩22,593 | ₩22,874 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,842 | ₩22,566 | ₩21,454 | ₩22,539 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,454 | ₩22,646 | ₩21,172 | ₩21,883 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,414 | ₩21,842 | ₩21,038 | ₩21,427 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩21,990 | ₩22,258 | ₩21,440 | ₩21,561 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,432 | ₩22,445 | ₩21,119 | ₩21,615 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,325 | ₩22,325 | ₩20,851 | ₩22,177 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,365 | ₩22,492 | ₩21,668 | ₩22,084 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,409 | ₩22,231 | ₩19,765 | ₩22,110 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,613 | ₩20,154 | ₩18,506 | ₩20,114 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,921 | ₩18,948 | ₩17,568 | ₩18,211 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,135 | ₩19,859 | ₩18,707 | ₩18,975 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,832 | ₩19,993 | ₩18,720 | ₩19,216 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,243 | ₩20,194 | ₩19,082 | ₩19,832 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,578 | ₩20,415 | ₩19,229 | ₩19,243 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,953 | ₩20,409 | ₩19,142 | ₩19,604 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,202 | ₩20,663 | ₩18,928 | ₩20,073 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,665 | ₩23,665 | ₩18,968 | ₩19,202 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,968 | ₩23,919 | ₩22,700 | ₩23,584 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,901 | ₩23,571 | ₩22,526 | ₩22,888 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,610 | ₩23,290 | ₩20,563 | ₩22,794 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,945 | ₩20,945 | ₩19,544 | ₩20,449 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,435 | ₩21,360 | ₩19,846 | ₩20,837 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,100 | ₩21,079 | ₩19,832 | ₩21,038 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,511 | ₩20,208 | ₩18,908 | ₩20,006 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,881 | ₩19,692 | ₩18,666 | ₩19,511 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,256 | ₩19,417 | ₩18,821 | ₩18,975 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩19,015 | ₩19,511 | ₩18,881 | ₩19,189 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,800 | ₩19,913 | ₩18,628 | ₩19,189 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,631 | ₩20,757 | ₩18,841 | ₩18,988 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,502 | ₩21,347 | ₩19,162 | ₩19,752 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩20,998 | ₩21,414 | ₩19,765 | ₩20,435 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,789 | ₩22,151 | ₩20,583 | ₩20,945 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,325 | ₩22,392 | ₩21,253 | ₩21,735 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,258 | ₩22,780 | ₩21,976 | ₩22,298 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,566 | ₩22,740 | ₩22,231 | ₩22,298 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,486 | ₩22,874 | ₩22,271 | ₩22,566 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,861 | ₩22,874 | ₩21,990 | ₩22,874 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,874 | ₩23,028 | ₩22,579 | ₩22,834 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,941 | ₩23,249 | ₩22,687 | ₩23,035 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,633 | ₩23,330 | ₩22,405 | ₩23,129 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,660 | ₩23,135 | ₩22,378 | ₩22,499 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,713 | ₩23,169 | ₩22,177 | ₩22,646 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,646 | ₩22,901 | ₩22,077 | ₩22,285 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,293 | ₩22,606 | ₩21,253 | ₩22,579 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,084 | ₩22,586 | ₩21,521 | ₩21,588 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,325 | ₩22,687 | ₩21,923 | ₩21,990 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,365 | ₩23,048 | ₩22,224 | ₩22,378 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,909 | ₩22,720 | ₩21,481 | ₩22,459 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,548 | ₩22,164 | ₩21,373 | ₩21,923 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,440 | ₩21,722 | ₩20,958 | ₩21,588 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,878 | ₩21,427 | ₩20,342 | ₩21,293 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,551 | ₩20,918 | ₩19,484 | ₩20,757 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,224 | ₩19,618 | ₩17,970 | ₩19,484 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,975 | ₩19,068 | ₩18,120 | ₩18,345 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,707 | ₩19,055 | ₩18,331 | ₩18,827 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,881 | ₩19,631 | ₩18,693 | ₩19,042 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,372 | ₩18,760 | ₩18,211 | ₩18,720 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,648 | ₩18,707 | ₩17,467 | ₩18,546 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,094 | ₩17,494 | ₩16,040 | ₩17,367 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,102 | ₩16,422 | ₩14,566 | ₩16,027 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,152 | ₩17,353 | ₩15,216 | ₩15,236 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩17,018 | ₩17,487 | ₩16,563 | ₩16,764 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,737 | ₩17,514 | ₩16,650 | ₩17,045 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,884 | ₩17,152 | ₩16,630 | ₩16,898 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩16,027 | ₩17,179 | ₩15,692 | ₩16,978 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,656 | ₩16,844 | ₩16,047 | ₩16,415 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,804 | ₩17,136 | ₩16,281 | ₩16,871 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,429 | ₩16,884 | ₩16,429 | ₩16,777 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,192 | ₩17,527 | ₩16,509 | ₩16,938 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,544 | ₩16,831 | ₩15,370 | ₩16,750 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,429 | ₩16,978 | ₩15,196 | ₩15,859 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,120 | ₩17,045 | ₩15,946 | ₩16,898 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,878 | ₩16,958 | ₩15,933 | ₩16,053 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,970 | ₩18,171 | ₩17,032 | ₩17,152 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩16,991 | ₩17,996 | ₩16,951 | ₩17,889 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,755 | ₩17,916 | ₩16,965 | ₩16,978 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,085 | ₩18,385 | ₩16,670 | ₩17,956 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,326 | ₩17,460 | ₩16,924 | ₩17,152 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩18,010 | ₩18,090 | ₩16,884 | ₩17,313 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,246 | ₩17,983 | ₩17,018 | ₩17,836 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,246 | ₩17,447 | ₩17,005 | ₩17,032 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,648 | ₩17,829 | ₩17,038 | ₩17,233 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,353 | ₩17,702 | ₩16,951 | ₩17,648 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩17,018 | ₩17,273 | ₩16,710 | ₩17,166 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,219 | ₩17,568 | ₩16,415 | ₩16,750 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,171 | ₩18,620 | ₩17,420 | ₩17,501 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,157 | ₩18,727 | ₩17,822 | ₩18,037 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,050 | ₩18,251 | ₩17,233 | ₩17,996 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,787 | ₩19,001 | ₩17,996 | ₩18,010 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,497 | ₩20,047 | ₩18,601 | ₩18,640 | -4.40% | 106.9만 |
|---|