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 | ₩17,397 | ₩17,651 | ₩16,045 | ₩16,527 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,902 | ₩17,009 | ₩14,413 | ₩15,523 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,584 | ₩18,066 | ₩16,326 | ₩17,009 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,825 | ₩18,280 | ₩17,203 | ₩17,758 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,748 | ₩18,755 | ₩17,524 | ₩17,825 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,842 | ₩19,444 | ₩18,427 | ₩18,708 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,310 | ₩19,551 | ₩18,387 | ₩18,414 | -4.64% | 239만 |
| 2026.09.30 | ₩18,855 | ₩20,167 | ₩18,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,243 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,243 | ₩19,324 | ₩18,139 | ₩18,588 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,069 | ₩19,605 | ₩18,775 | ₩19,056 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,310 | ₩19,739 | ₩19,110 | ₩19,243 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,083 | ₩19,478 | ₩18,641 | ₩19,337 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,608 | ₩20,608 | ₩19,128 | ₩19,257 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,090 | ₩21,257 | ₩19,986 | ₩20,515 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,404 | ₩21,010 | ₩19,364 | ₩20,956 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,779 | ₩20,207 | ₩18,150 | ₩19,029 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,698 | ₩20,408 | ₩19,404 | ₩19,966 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩19,959 | ₩20,006 | ₩19,391 | ₩19,565 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,555 | ₩20,823 | ₩19,685 | ₩19,966 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,220 | ₩21,023 | ₩19,765 | ₩20,796 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,939 | ₩20,575 | ₩19,752 | ₩20,314 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,394 | ₩20,930 | ₩19,431 | ₩19,846 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,341 | ₩20,849 | ₩19,591 | ₩20,649 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,234 | ₩20,889 | ₩19,585 | ₩20,368 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩20,997 | ₩21,077 | ₩20,073 | ₩20,314 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,769 | ₩21,237 | ₩20,542 | ₩21,037 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,260 | ₩21,090 | ₩20,060 | ₩20,542 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,729 | ₩21,023 | ₩20,060 | ₩20,368 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,361 | ₩21,371 | ₩19,806 | ₩21,237 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,742 | ₩20,956 | ₩20,087 | ₩20,555 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,104 | ₩21,692 | ₩20,622 | ₩21,023 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,050 | ₩21,179 | ₩20,381 | ₩20,595 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,425 | ₩21,625 | ₩20,836 | ₩20,970 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,084 | ₩23,419 | ₩20,876 | ₩21,130 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩22,957 | ₩25,091 | ₩22,957 | ₩23,486 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,302 | ₩24,489 | ₩22,850 | ₩23,191 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,894 | ₩26,055 | ₩23,943 | ₩24,436 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,426 | ₩26,129 | ₩25,103 | ₩25,653 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,630 | ₩26,630 | ₩25,399 | ₩25,694 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,323 | ₩26,657 | ₩25,106 | ₩26,624 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,908 | ₩26,443 | ₩24,552 | ₩26,108 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,315 | ₩25,827 | ₩22,415 | ₩25,734 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,689 | ₩25,841 | ₩20,033 | ₩23,860 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,545 | ₩21,967 | ₩20,555 | ₩20,649 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,140 | ₩21,866 | ₩19,959 | ₩21,826 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,605 | ₩21,666 | ₩19,431 | ₩20,073 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,708 | ₩19,886 | ₩18,387 | ₩19,839 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,280 | ₩19,123 | ₩18,079 | ₩18,588 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,771 | ₩18,849 | ₩17,638 | ₩17,718 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,213 | ₩18,481 | ₩17,363 | ₩17,544 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,785 | ₩18,186 | ₩17,250 | ₩17,959 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,945 | ₩18,695 | ₩17,076 | ₩17,544 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,888 | ₩18,454 | ₩16,406 | ₩17,999 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,848 | ₩17,504 | ₩16,326 | ₩16,969 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,035 | ₩17,557 | ₩16,319 | ₩16,647 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,129 | ₩17,611 | ₩16,768 | ₩16,928 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,584 | ₩17,892 | ₩17,009 | ₩17,142 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,209 | ₩18,360 | ₩16,915 | ₩17,852 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩17,972 | ₩18,534 | ₩17,069 | ₩17,183 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,133 | ₩18,414 | ₩16,105 | ₩17,477 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,180 | ₩20,207 | ₩18,226 | ₩18,521 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,501 | ₩21,077 | ₩18,026 | ₩19,926 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,729 | ₩20,997 | ₩20,294 | ₩20,475 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,331 | ₩21,478 | ₩20,528 | ₩20,662 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,883 | ₩22,883 | ₩20,742 | ₩21,411 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,231 | ₩23,539 | ₩22,616 | ₩22,629 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,428 | ₩23,111 | ₩22,094 | ₩22,990 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,084 | ₩23,352 | ₩22,388 | ₩22,602 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,759 | ₩23,713 | ₩21,706 | ₩23,017 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,673 | ₩24,275 | ₩21,411 | ₩21,786 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩23,981 | ₩24,877 | ₩23,552 | ₩23,753 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,660 | ₩24,998 | ₩23,258 | ₩23,860 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,445 | ₩24,268 | ₩22,776 | ₩23,860 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,080 | ₩23,840 | ₩21,733 | ₩23,031 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,482 | ₩22,970 | ₩21,331 | ₩22,308 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,924 | ₩23,499 | ₩22,121 | ₩22,723 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,599 | ₩23,613 | ₩21,599 | ₩22,924 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,155 | ₩24,295 | ₩21,619 | ₩22,107 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,185 | ₩25,225 | ₩24,155 | ₩24,329 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,185 | ₩25,607 | ₩24,329 | ₩24,770 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,908 | ₩26,189 | ₩24,264 | ₩25,319 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩28,999 | ₩29,260 | ₩26,055 | ₩26,135 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,779 | ₩31,073 | ₩28,731 | ₩28,772 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,879 | ₩30,565 | ₩28,731 | ₩30,484 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,621 | ₩29,458 | ₩27,480 | ₩28,838 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,183 | ₩29,735 | ₩26,376 | ₩27,928 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,066 | ₩29,548 | ₩27,714 | ₩28,129 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩30,980 | ₩31,274 | ₩28,088 | ₩28,905 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,772 | ₩32,679 | ₩28,330 | ₩31,568 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,765 | ₩30,993 | ₩27,567 | ₩28,865 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,439 | ₩27,299 | ₩25,439 | ₩26,831 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,022 | ₩28,517 | ₩25,975 | ₩26,671 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,722 | ₩29,855 | ₩27,433 | ₩27,594 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,798 | ₩30,324 | ₩28,490 | ₩29,842 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,779 | ₩31,829 | ₩28,598 | ₩28,758 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,822 | ₩31,274 | ₩29,695 | ₩30,806 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩28,979 | ₩29,803 | ₩28,618 | ₩29,093 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,712 | ₩31,542 | ₩28,584 | ₩28,611 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,899 | ₩32,251 | ₩30,230 | ₩31,026 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,865 | ₩30,699 | ₩27,688 | ₩30,538 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,290 | ₩29,467 | ₩27,758 | ₩28,892 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,490 | ₩28,885 | ₩26,296 | ₩28,758 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,504 | ₩29,789 | ₩27,621 | ₩29,681 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,032 | ₩28,303 | ₩26,630 | ₩28,143 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩26,938 | ₩27,112 | ₩26,242 | ₩26,871 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,443 | ₩27,511 | ₩26,224 | ₩27,059 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,202 | ₩26,791 | ₩25,453 | ₩26,483 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,256 | ₩26,282 | ₩25,480 | ₩26,108 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,172 | ₩26,028 | ₩24,877 | ₩25,868 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,543 | ₩25,279 | ₩24,034 | ₩25,158 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,935 | ₩26,369 | ₩23,994 | ₩24,248 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,279 | ₩26,316 | ₩24,770 | ₩25,935 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,275 | ₩25,801 | ₩24,208 | ₩24,797 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,736 | ₩24,074 | ₩22,214 | ₩23,994 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,469 | ₩22,883 | ₩20,515 | ₩22,709 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,552 | ₩23,820 | ₩22,428 | ₩22,763 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩23,981 | ₩24,409 | ₩23,031 | ₩23,700 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,031 | ₩25,025 | ₩22,830 | ₩23,981 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,351 | ₩30,587 | ₩19,872 | ₩23,512 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,287 | ₩32,369 | ₩30,043 | ₩30,203 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,471 | ₩32,184 | ₩30,404 | ₩31,046 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,745 | ₩30,578 | ₩28,330 | ₩30,551 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩24,978 | ₩28,865 | ₩24,730 | ₩28,758 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,813 | ₩22,736 | ₩21,559 | ₩22,709 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,130 | ₩21,733 | ₩20,649 | ₩21,572 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,274 | ₩21,699 | ₩20,207 | ₩20,836 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,113 | ₩20,698 | ₩19,779 | ₩20,448 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,404 | ₩20,341 | ₩18,441 | ₩20,220 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,863 | ₩21,371 | ₩19,444 | ₩19,524 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,482 | ₩22,482 | ₩19,832 | ₩20,160 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,261 | ₩22,656 | ₩21,960 | ₩22,228 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,782 | ₩22,830 | ₩20,675 | ₩22,147 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,880 | ₩22,361 | ₩21,110 | ₩21,304 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,635 | ₩21,880 | ₩19,832 | ₩21,438 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,941 | ₩24,242 | ₩20,347 | ₩20,434 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,830 | ₩24,864 | ₩23,780 | ₩23,914 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,627 | ₩26,202 | ₩24,964 | ₩25,185 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,145 | ₩26,530 | ₩24,489 | ₩25,908 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,653 | ₩25,653 | ₩24,262 | ₩24,784 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,088 | ₩25,413 | ₩23,760 | ₩24,998 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,797 | ₩24,797 | ₩23,405 | ₩24,021 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,793 | ₩24,931 | ₩23,353 | ₩24,810 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,482 | ₩26,644 | ₩22,121 | ₩24,462 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,174 | ₩22,843 | ₩21,880 | ₩22,576 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,910 | ₩23,138 | ₩22,040 | ₩22,228 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,750 | ₩23,512 | ₩22,214 | ₩22,776 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,321 | ₩23,713 | ₩22,107 | ₩22,669 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,746 | ₩22,750 | ₩21,692 | ₩22,535 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,214 | ₩22,502 | ₩21,311 | ₩21,853 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,572 | ₩22,201 | ₩21,023 | ₩22,080 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,786 | ₩22,502 | ₩21,652 | ₩21,853 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,498 | ₩22,188 | ₩21,090 | ₩22,161 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,138 | ₩23,486 | ₩20,595 | ₩21,893 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,866 | ₩23,318 | ₩21,331 | ₩22,830 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩20,956 | ₩23,071 | ₩20,956 | ₩22,535 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,799 | ₩22,348 | ₩20,959 | ₩21,532 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,629 | ₩22,990 | ₩22,067 | ₩22,643 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,428 | ₩23,124 | ₩21,947 | ₩22,629 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,214 | ₩22,736 | ₩21,820 | ₩22,107 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,482 | ₩22,950 | ₩21,786 | ₩22,080 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,616 | ₩23,472 | ₩22,562 | ₩22,843 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,813 | ₩22,535 | ₩21,425 | ₩22,509 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,425 | ₩22,616 | ₩21,144 | ₩21,853 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,385 | ₩21,813 | ₩21,010 | ₩21,398 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩21,960 | ₩22,228 | ₩21,411 | ₩21,532 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,402 | ₩22,415 | ₩21,090 | ₩21,585 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,295 | ₩22,295 | ₩20,823 | ₩22,147 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,335 | ₩22,462 | ₩21,639 | ₩22,054 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,381 | ₩22,201 | ₩19,739 | ₩22,080 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,588 | ₩20,127 | ₩18,481 | ₩20,087 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,896 | ₩18,922 | ₩17,544 | ₩18,186 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,110 | ₩19,832 | ₩18,681 | ₩18,949 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,806 | ₩19,966 | ₩18,695 | ₩19,190 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,217 | ₩20,167 | ₩19,056 | ₩19,806 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,551 | ₩20,388 | ₩19,203 | ₩19,217 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,926 | ₩20,381 | ₩19,116 | ₩19,578 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,177 | ₩20,635 | ₩18,902 | ₩20,046 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,633 | ₩23,633 | ₩18,942 | ₩19,177 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,937 | ₩23,887 | ₩22,669 | ₩23,552 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,870 | ₩23,539 | ₩22,495 | ₩22,857 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,582 | ₩23,258 | ₩20,535 | ₩22,763 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,916 | ₩20,916 | ₩19,518 | ₩20,421 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,408 | ₩21,331 | ₩19,819 | ₩20,809 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,073 | ₩21,050 | ₩19,806 | ₩21,010 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,484 | ₩20,180 | ₩18,882 | ₩19,979 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,855 | ₩19,665 | ₩18,641 | ₩19,484 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,230 | ₩19,391 | ₩18,795 | ₩18,949 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩18,989 | ₩19,484 | ₩18,855 | ₩19,163 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,775 | ₩19,886 | ₩18,602 | ₩19,163 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,605 | ₩20,729 | ₩18,815 | ₩18,962 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,475 | ₩21,318 | ₩19,136 | ₩19,725 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩20,970 | ₩21,385 | ₩19,739 | ₩20,408 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,759 | ₩22,121 | ₩20,555 | ₩20,916 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,295 | ₩22,361 | ₩21,224 | ₩21,706 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,228 | ₩22,750 | ₩21,947 | ₩22,268 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,535 | ₩22,709 | ₩22,201 | ₩22,268 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,455 | ₩22,843 | ₩22,241 | ₩22,535 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,830 | ₩22,843 | ₩21,960 | ₩22,843 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,843 | ₩22,997 | ₩22,549 | ₩22,803 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,910 | ₩23,218 | ₩22,656 | ₩23,004 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,602 | ₩23,298 | ₩22,375 | ₩23,098 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,629 | ₩23,104 | ₩22,348 | ₩22,469 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,683 | ₩23,138 | ₩22,147 | ₩22,616 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,616 | ₩22,870 | ₩22,047 | ₩22,254 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,264 | ₩22,576 | ₩21,224 | ₩22,549 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,054 | ₩22,556 | ₩21,492 | ₩21,559 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,295 | ₩22,656 | ₩21,893 | ₩21,960 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,335 | ₩23,017 | ₩22,194 | ₩22,348 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,880 | ₩22,689 | ₩21,452 | ₩22,428 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,518 | ₩22,134 | ₩21,344 | ₩21,893 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,411 | ₩21,692 | ₩20,930 | ₩21,559 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,849 | ₩21,398 | ₩20,314 | ₩21,264 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,524 | ₩20,889 | ₩19,458 | ₩20,729 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,200 | ₩19,591 | ₩17,945 | ₩19,458 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,949 | ₩19,043 | ₩18,095 | ₩18,320 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,681 | ₩19,029 | ₩18,307 | ₩18,802 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,855 | ₩19,605 | ₩18,668 | ₩19,016 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,347 | ₩18,735 | ₩18,186 | ₩18,695 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,624 | ₩18,681 | ₩17,444 | ₩18,521 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,072 | ₩17,470 | ₩16,018 | ₩17,343 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,082 | ₩16,400 | ₩14,546 | ₩16,005 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,129 | ₩17,330 | ₩15,195 | ₩15,215 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩16,995 | ₩17,464 | ₩16,540 | ₩16,741 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,714 | ₩17,490 | ₩16,627 | ₩17,022 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,861 | ₩17,129 | ₩16,607 | ₩16,875 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩16,005 | ₩17,156 | ₩15,670 | ₩16,955 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,634 | ₩16,821 | ₩16,025 | ₩16,393 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,781 | ₩17,113 | ₩16,259 | ₩16,848 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,406 | ₩16,861 | ₩16,406 | ₩16,754 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,169 | ₩17,504 | ₩16,487 | ₩16,915 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,523 | ₩16,808 | ₩15,349 | ₩16,728 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,406 | ₩16,955 | ₩15,175 | ₩15,838 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,099 | ₩17,022 | ₩15,925 | ₩16,875 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,855 | ₩16,935 | ₩15,911 | ₩16,032 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,945 | ₩18,146 | ₩17,009 | ₩17,129 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩16,969 | ₩17,972 | ₩16,928 | ₩17,865 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,731 | ₩17,892 | ₩16,942 | ₩16,955 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,062 | ₩18,360 | ₩16,647 | ₩17,932 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,303 | ₩17,437 | ₩16,902 | ₩17,129 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩17,986 | ₩18,066 | ₩16,861 | ₩17,290 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,223 | ₩17,959 | ₩16,995 | ₩17,812 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,223 | ₩17,423 | ₩16,982 | ₩17,009 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,624 | ₩17,805 | ₩17,015 | ₩17,209 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,330 | ₩17,678 | ₩16,928 | ₩17,624 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩16,995 | ₩17,250 | ₩16,687 | ₩17,142 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,196 | ₩17,544 | ₩16,393 | ₩16,728 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,146 | ₩18,594 | ₩17,397 | ₩17,477 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,133 | ₩18,701 | ₩17,798 | ₩18,012 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,026 | ₩18,226 | ₩17,209 | ₩17,972 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,762 | ₩18,976 | ₩17,972 | ₩17,986 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,471 | ₩20,020 | ₩18,576 | ₩18,615 | -4.40% | 106.9만 |
|---|