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 | ₩17,437 | ₩17,692 | ₩16,082 | ₩16,565 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,941 | ₩17,048 | ₩14,446 | ₩15,559 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,625 | ₩18,108 | ₩16,364 | ₩17,048 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,866 | ₩18,322 | ₩17,243 | ₩17,799 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,792 | ₩18,798 | ₩17,564 | ₩17,866 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,886 | ₩19,489 | ₩18,470 | ₩18,752 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,355 | ₩19,597 | ₩18,430 | ₩18,456 | -4.64% | 239만 |
| 2026.09.30 | ₩18,899 | ₩20,214 | ₩18,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,288 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,288 | ₩19,369 | ₩18,181 | ₩18,631 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,114 | ₩19,650 | ₩18,819 | ₩19,100 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,355 | ₩19,784 | ₩19,154 | ₩19,288 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,127 | ₩19,523 | ₩18,684 | ₩19,382 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,656 | ₩20,656 | ₩19,173 | ₩19,301 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,139 | ₩21,307 | ₩20,032 | ₩20,562 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,449 | ₩21,059 | ₩19,409 | ₩21,005 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,825 | ₩20,254 | ₩18,192 | ₩19,073 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,744 | ₩20,455 | ₩19,449 | ₩20,012 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩20,006 | ₩20,053 | ₩19,436 | ₩19,610 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,603 | ₩20,871 | ₩19,731 | ₩20,012 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,267 | ₩21,072 | ₩19,811 | ₩20,844 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,986 | ₩20,623 | ₩19,798 | ₩20,361 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,442 | ₩20,978 | ₩19,476 | ₩19,892 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,388 | ₩20,898 | ₩19,637 | ₩20,696 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,281 | ₩20,938 | ₩19,630 | ₩20,415 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩21,045 | ₩21,126 | ₩20,120 | ₩20,361 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,817 | ₩21,287 | ₩20,589 | ₩21,085 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,307 | ₩21,139 | ₩20,106 | ₩20,589 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,777 | ₩21,072 | ₩20,106 | ₩20,415 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,408 | ₩21,421 | ₩19,851 | ₩21,287 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,790 | ₩21,005 | ₩20,133 | ₩20,603 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,152 | ₩21,743 | ₩20,670 | ₩21,072 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,099 | ₩21,228 | ₩20,428 | ₩20,643 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,474 | ₩21,676 | ₩20,884 | ₩21,018 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,138 | ₩23,473 | ₩20,924 | ₩21,179 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩23,010 | ₩25,150 | ₩23,010 | ₩23,540 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,358 | ₩24,546 | ₩22,903 | ₩23,245 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,954 | ₩26,115 | ₩23,999 | ₩24,492 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,485 | ₩26,189 | ₩25,162 | ₩25,713 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,692 | ₩26,692 | ₩25,458 | ₩25,753 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,384 | ₩26,719 | ₩25,164 | ₩26,685 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,968 | ₩26,504 | ₩24,609 | ₩26,169 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,372 | ₩25,887 | ₩22,467 | ₩25,793 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,737 | ₩25,901 | ₩20,079 | ₩23,916 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,595 | ₩22,018 | ₩20,603 | ₩20,696 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,187 | ₩21,917 | ₩20,006 | ₩21,877 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,650 | ₩21,716 | ₩19,476 | ₩20,120 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,752 | ₩19,932 | ₩18,430 | ₩19,885 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,322 | ₩19,167 | ₩18,121 | ₩18,631 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,813 | ₩18,892 | ₩17,678 | ₩17,759 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,255 | ₩18,523 | ₩17,403 | ₩17,585 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,826 | ₩18,228 | ₩17,289 | ₩18,000 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,987 | ₩18,738 | ₩17,115 | ₩17,585 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,927 | ₩18,497 | ₩16,444 | ₩18,041 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,887 | ₩17,544 | ₩16,364 | ₩17,008 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,075 | ₩17,598 | ₩16,357 | ₩16,686 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,169 | ₩17,652 | ₩16,807 | ₩16,968 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,625 | ₩17,933 | ₩17,048 | ₩17,182 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,249 | ₩18,403 | ₩16,954 | ₩17,893 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩18,014 | ₩18,577 | ₩17,108 | ₩17,222 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,175 | ₩18,456 | ₩16,143 | ₩17,518 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,227 | ₩20,254 | ₩18,269 | ₩18,564 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,549 | ₩21,126 | ₩18,067 | ₩19,972 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,777 | ₩21,045 | ₩20,341 | ₩20,522 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,380 | ₩21,528 | ₩20,576 | ₩20,710 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,936 | ₩22,936 | ₩20,790 | ₩21,461 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,285 | ₩23,594 | ₩22,668 | ₩22,682 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,480 | ₩23,164 | ₩22,145 | ₩23,044 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,138 | ₩23,406 | ₩22,440 | ₩22,655 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,810 | ₩23,768 | ₩21,756 | ₩23,071 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,728 | ₩24,331 | ₩21,461 | ₩21,837 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩24,036 | ₩24,935 | ₩23,607 | ₩23,808 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,714 | ₩25,056 | ₩23,312 | ₩23,916 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,500 | ₩24,325 | ₩22,829 | ₩23,916 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,132 | ₩23,895 | ₩21,783 | ₩23,084 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,534 | ₩23,024 | ₩21,380 | ₩22,360 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,977 | ₩23,553 | ₩22,172 | ₩22,775 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,649 | ₩23,667 | ₩21,649 | ₩22,977 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,211 | ₩24,351 | ₩21,669 | ₩22,158 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,243 | ₩25,284 | ₩24,211 | ₩24,385 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,243 | ₩25,666 | ₩24,385 | ₩24,828 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,968 | ₩26,249 | ₩24,321 | ₩25,378 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩29,066 | ₩29,328 | ₩26,115 | ₩26,196 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,850 | ₩31,145 | ₩28,798 | ₩28,838 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,945 | ₩30,636 | ₩28,798 | ₩30,555 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,685 | ₩29,526 | ₩27,544 | ₩28,905 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,248 | ₩29,804 | ₩26,437 | ₩27,993 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,133 | ₩29,616 | ₩27,779 | ₩28,194 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩31,051 | ₩31,346 | ₩28,153 | ₩28,972 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,838 | ₩32,755 | ₩28,396 | ₩31,642 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,837 | ₩31,065 | ₩27,631 | ₩28,932 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,498 | ₩27,363 | ₩25,498 | ₩26,893 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,087 | ₩28,583 | ₩26,035 | ₩26,732 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,790 | ₩29,925 | ₩27,497 | ₩27,658 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,865 | ₩30,394 | ₩28,556 | ₩29,911 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,850 | ₩31,903 | ₩28,664 | ₩28,825 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,891 | ₩31,346 | ₩29,764 | ₩30,877 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩29,046 | ₩29,872 | ₩28,684 | ₩29,160 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,783 | ₩31,615 | ₩28,650 | ₩28,677 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,971 | ₩32,326 | ₩30,300 | ₩31,098 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,932 | ₩30,770 | ₩27,752 | ₩30,609 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,355 | ₩29,536 | ₩27,823 | ₩28,959 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,556 | ₩28,952 | ₩26,357 | ₩28,825 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,570 | ₩29,858 | ₩27,685 | ₩29,750 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,094 | ₩28,369 | ₩26,692 | ₩28,208 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩27,001 | ₩27,175 | ₩26,303 | ₩26,934 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,504 | ₩27,575 | ₩26,284 | ₩27,121 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,263 | ₩26,853 | ₩25,512 | ₩26,545 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,317 | ₩26,343 | ₩25,539 | ₩26,169 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,230 | ₩26,088 | ₩24,935 | ₩25,928 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,600 | ₩25,337 | ₩24,090 | ₩25,217 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,995 | ₩26,431 | ₩24,050 | ₩24,305 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,337 | ₩26,377 | ₩24,828 | ₩25,995 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,331 | ₩25,860 | ₩24,264 | ₩24,854 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,789 | ₩24,130 | ₩22,266 | ₩24,050 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,521 | ₩22,936 | ₩20,562 | ₩22,762 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,607 | ₩23,875 | ₩22,480 | ₩22,816 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩24,036 | ₩24,465 | ₩23,084 | ₩23,755 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,084 | ₩25,082 | ₩22,883 | ₩24,036 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,421 | ₩30,658 | ₩19,918 | ₩23,567 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,360 | ₩32,444 | ₩30,112 | ₩30,273 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,542 | ₩32,259 | ₩30,475 | ₩31,118 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,811 | ₩30,649 | ₩28,396 | ₩30,622 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩25,036 | ₩28,932 | ₩24,787 | ₩28,825 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,863 | ₩22,789 | ₩21,609 | ₩22,762 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,179 | ₩21,783 | ₩20,696 | ₩21,622 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,321 | ₩21,749 | ₩20,254 | ₩20,884 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,160 | ₩20,746 | ₩19,825 | ₩20,495 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,449 | ₩20,388 | ₩18,483 | ₩20,267 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,911 | ₩21,421 | ₩19,489 | ₩19,570 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,534 | ₩22,534 | ₩19,878 | ₩20,207 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,313 | ₩22,708 | ₩22,011 | ₩22,279 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,831 | ₩22,883 | ₩20,723 | ₩22,199 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,930 | ₩22,413 | ₩21,159 | ₩21,354 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,683 | ₩21,930 | ₩19,878 | ₩21,488 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,996 | ₩24,298 | ₩20,395 | ₩20,482 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,888 | ₩24,922 | ₩23,835 | ₩23,969 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,686 | ₩26,263 | ₩25,022 | ₩25,243 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,203 | ₩26,591 | ₩24,546 | ₩25,968 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,713 | ₩25,713 | ₩24,318 | ₩24,841 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,144 | ₩25,471 | ₩23,815 | ₩25,056 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,854 | ₩24,854 | ₩23,460 | ₩24,077 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,848 | ₩24,989 | ₩23,407 | ₩24,868 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,534 | ₩26,705 | ₩22,172 | ₩24,519 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,226 | ₩22,896 | ₩21,930 | ₩22,628 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,963 | ₩23,191 | ₩22,091 | ₩22,279 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,802 | ₩23,567 | ₩22,266 | ₩22,829 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,373 | ₩23,768 | ₩22,158 | ₩22,722 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,796 | ₩22,802 | ₩21,743 | ₩22,588 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,266 | ₩22,554 | ₩21,360 | ₩21,904 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,622 | ₩22,252 | ₩21,072 | ₩22,132 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,837 | ₩22,554 | ₩21,702 | ₩21,904 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,548 | ₩22,239 | ₩21,139 | ₩22,212 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,191 | ₩23,540 | ₩20,643 | ₩21,944 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,917 | ₩23,372 | ₩21,380 | ₩22,883 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩21,005 | ₩23,124 | ₩21,005 | ₩22,588 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,850 | ₩22,400 | ₩21,008 | ₩21,582 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,682 | ₩23,044 | ₩22,118 | ₩22,695 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,480 | ₩23,178 | ₩21,997 | ₩22,682 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,266 | ₩22,789 | ₩21,870 | ₩22,158 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,534 | ₩23,003 | ₩21,837 | ₩22,132 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,668 | ₩23,527 | ₩22,614 | ₩22,896 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,863 | ₩22,588 | ₩21,474 | ₩22,561 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,474 | ₩22,668 | ₩21,193 | ₩21,904 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,434 | ₩21,863 | ₩21,059 | ₩21,448 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩22,011 | ₩22,279 | ₩21,461 | ₩21,582 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,454 | ₩22,467 | ₩21,139 | ₩21,635 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,346 | ₩22,346 | ₩20,871 | ₩22,199 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,386 | ₩22,514 | ₩21,689 | ₩22,105 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,428 | ₩22,252 | ₩19,784 | ₩22,132 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,631 | ₩20,173 | ₩18,523 | ₩20,133 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,939 | ₩18,966 | ₩17,585 | ₩18,228 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,154 | ₩19,878 | ₩18,725 | ₩18,993 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,851 | ₩20,012 | ₩18,738 | ₩19,234 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,261 | ₩20,214 | ₩19,100 | ₩19,851 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,597 | ₩20,435 | ₩19,248 | ₩19,261 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,972 | ₩20,428 | ₩19,161 | ₩19,623 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,221 | ₩20,683 | ₩18,946 | ₩20,093 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,688 | ₩23,688 | ₩18,986 | ₩19,221 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,990 | ₩23,942 | ₩22,722 | ₩23,607 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,923 | ₩23,594 | ₩22,547 | ₩22,910 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,629 | ₩23,312 | ₩20,582 | ₩22,816 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,965 | ₩20,965 | ₩19,563 | ₩20,468 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,455 | ₩21,380 | ₩19,865 | ₩20,857 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,120 | ₩21,099 | ₩19,851 | ₩21,059 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,529 | ₩20,227 | ₩18,926 | ₩20,026 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,899 | ₩19,711 | ₩18,684 | ₩19,529 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,275 | ₩19,436 | ₩18,839 | ₩18,993 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩19,033 | ₩19,529 | ₩18,899 | ₩19,208 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,819 | ₩19,932 | ₩18,646 | ₩19,208 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,650 | ₩20,777 | ₩18,859 | ₩19,006 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,522 | ₩21,367 | ₩19,181 | ₩19,771 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩21,018 | ₩21,434 | ₩19,784 | ₩20,455 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,810 | ₩22,172 | ₩20,603 | ₩20,965 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,346 | ₩22,413 | ₩21,273 | ₩21,756 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,279 | ₩22,802 | ₩21,997 | ₩22,319 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,588 | ₩22,762 | ₩22,252 | ₩22,319 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,507 | ₩22,896 | ₩22,293 | ₩22,588 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,883 | ₩22,896 | ₩22,011 | ₩22,896 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,896 | ₩23,050 | ₩22,601 | ₩22,856 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,963 | ₩23,272 | ₩22,708 | ₩23,057 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,655 | ₩23,352 | ₩22,427 | ₩23,151 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,682 | ₩23,158 | ₩22,400 | ₩22,521 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,735 | ₩23,191 | ₩22,199 | ₩22,668 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,668 | ₩22,923 | ₩22,098 | ₩22,306 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,313 | ₩22,628 | ₩21,273 | ₩22,601 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,105 | ₩22,608 | ₩21,541 | ₩21,609 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,346 | ₩22,708 | ₩21,944 | ₩22,011 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,386 | ₩23,071 | ₩22,246 | ₩22,400 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,930 | ₩22,742 | ₩21,501 | ₩22,480 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,568 | ₩22,185 | ₩21,394 | ₩21,944 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,461 | ₩21,743 | ₩20,978 | ₩21,609 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,898 | ₩21,448 | ₩20,361 | ₩21,313 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,570 | ₩20,938 | ₩19,503 | ₩20,777 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,242 | ₩19,637 | ₩17,987 | ₩19,503 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,993 | ₩19,087 | ₩18,137 | ₩18,363 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,725 | ₩19,073 | ₩18,349 | ₩18,845 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,899 | ₩19,650 | ₩18,711 | ₩19,060 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,389 | ₩18,778 | ₩18,228 | ₩18,738 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,665 | ₩18,725 | ₩17,484 | ₩18,564 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,109 | ₩17,511 | ₩16,055 | ₩17,383 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,117 | ₩16,438 | ₩14,580 | ₩16,042 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,169 | ₩17,370 | ₩15,231 | ₩15,251 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩17,035 | ₩17,504 | ₩16,579 | ₩16,780 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,753 | ₩17,531 | ₩16,666 | ₩17,061 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,901 | ₩17,169 | ₩16,646 | ₩16,914 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩16,042 | ₩17,196 | ₩15,707 | ₩16,994 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,672 | ₩16,860 | ₩16,062 | ₩16,431 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,820 | ₩17,153 | ₩16,297 | ₩16,887 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,444 | ₩16,901 | ₩16,444 | ₩16,793 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,209 | ₩17,544 | ₩16,525 | ₩16,954 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,559 | ₩16,847 | ₩15,385 | ₩16,766 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,444 | ₩16,994 | ₩15,210 | ₩15,874 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,136 | ₩17,061 | ₩15,962 | ₩16,914 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,894 | ₩16,974 | ₩15,948 | ₩16,069 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,987 | ₩18,188 | ₩17,048 | ₩17,169 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩17,008 | ₩18,014 | ₩16,968 | ₩17,906 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,772 | ₩17,933 | ₩16,981 | ₩16,994 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,102 | ₩18,403 | ₩16,686 | ₩17,974 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,343 | ₩17,477 | ₩16,941 | ₩17,169 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩18,027 | ₩18,108 | ₩16,901 | ₩17,330 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,263 | ₩18,000 | ₩17,035 | ₩17,853 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,263 | ₩17,464 | ₩17,021 | ₩17,048 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,665 | ₩17,846 | ₩17,055 | ₩17,249 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,370 | ₩17,719 | ₩16,968 | ₩17,665 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩17,035 | ₩17,289 | ₩16,726 | ₩17,182 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,236 | ₩17,585 | ₩16,431 | ₩16,766 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,188 | ₩18,638 | ₩17,437 | ₩17,518 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,175 | ₩18,745 | ₩17,839 | ₩18,054 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,067 | ₩18,269 | ₩17,249 | ₩18,014 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,805 | ₩19,020 | ₩18,014 | ₩18,027 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,516 | ₩20,066 | ₩18,619 | ₩18,658 | -4.40% | 106.9만 |
|---|