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 | ₩17,408 | ₩17,662 | ₩16,056 | ₩16,538 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,913 | ₩17,020 | ₩14,422 | ₩15,533 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,596 | ₩18,078 | ₩16,337 | ₩17,020 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,837 | ₩18,292 | ₩17,214 | ₩17,770 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,761 | ₩18,767 | ₩17,535 | ₩17,837 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,854 | ₩19,457 | ₩18,439 | ₩18,720 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,323 | ₩19,564 | ₩18,399 | ₩18,426 | -4.64% | 239만 |
| 2026.09.30 | ₩18,868 | ₩20,180 | ₩18,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,256 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,256 | ₩19,336 | ₩18,151 | ₩18,600 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,082 | ₩19,618 | ₩18,787 | ₩19,068 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,323 | ₩19,751 | ₩19,122 | ₩19,256 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,095 | ₩19,490 | ₩18,653 | ₩19,350 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,622 | ₩20,622 | ₩19,141 | ₩19,269 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,104 | ₩21,271 | ₩19,999 | ₩20,528 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,417 | ₩21,024 | ₩19,376 | ₩20,970 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,792 | ₩20,220 | ₩18,162 | ₩19,042 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,711 | ₩20,421 | ₩19,417 | ₩19,979 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩19,972 | ₩20,019 | ₩19,403 | ₩19,577 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,568 | ₩20,836 | ₩19,698 | ₩19,979 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,233 | ₩21,037 | ₩19,778 | ₩20,809 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,952 | ₩20,588 | ₩19,765 | ₩20,327 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,408 | ₩20,943 | ₩19,443 | ₩19,859 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,354 | ₩20,863 | ₩19,604 | ₩20,662 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,247 | ₩20,903 | ₩19,597 | ₩20,381 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩21,010 | ₩21,091 | ₩20,086 | ₩20,327 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,783 | ₩21,251 | ₩20,555 | ₩21,050 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,274 | ₩21,104 | ₩20,073 | ₩20,555 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,742 | ₩21,037 | ₩20,073 | ₩20,381 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,374 | ₩21,385 | ₩19,818 | ₩21,251 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,756 | ₩20,970 | ₩20,100 | ₩20,568 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,117 | ₩21,706 | ₩20,635 | ₩21,037 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,064 | ₩21,192 | ₩20,394 | ₩20,608 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,439 | ₩21,640 | ₩20,849 | ₩20,983 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,099 | ₩23,434 | ₩20,890 | ₩21,144 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩22,972 | ₩25,108 | ₩22,972 | ₩23,501 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,318 | ₩24,505 | ₩22,865 | ₩23,206 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,911 | ₩26,072 | ₩23,959 | ₩24,452 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,443 | ₩26,146 | ₩25,120 | ₩25,670 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,648 | ₩26,648 | ₩25,416 | ₩25,710 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,340 | ₩26,674 | ₩25,122 | ₩26,641 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,925 | ₩26,460 | ₩24,568 | ₩26,125 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,331 | ₩25,844 | ₩22,430 | ₩25,751 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,702 | ₩25,858 | ₩20,046 | ₩23,876 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,559 | ₩21,981 | ₩20,568 | ₩20,662 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,153 | ₩21,881 | ₩19,972 | ₩21,840 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,618 | ₩21,680 | ₩19,443 | ₩20,086 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,720 | ₩19,899 | ₩18,399 | ₩19,852 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,292 | ₩19,135 | ₩18,091 | ₩18,600 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,783 | ₩18,861 | ₩17,649 | ₩17,729 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,225 | ₩18,493 | ₩17,375 | ₩17,555 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,796 | ₩18,198 | ₩17,261 | ₩17,970 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,957 | ₩18,707 | ₩17,087 | ₩17,555 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,899 | ₩18,466 | ₩16,417 | ₩18,011 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,859 | ₩17,515 | ₩16,337 | ₩16,980 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,046 | ₩17,569 | ₩16,330 | ₩16,658 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,140 | ₩17,622 | ₩16,779 | ₩16,939 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,596 | ₩17,903 | ₩17,020 | ₩17,154 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,221 | ₩18,372 | ₩16,926 | ₩17,863 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩17,984 | ₩18,546 | ₩17,080 | ₩17,194 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,145 | ₩18,426 | ₩16,116 | ₩17,488 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,193 | ₩20,220 | ₩18,238 | ₩18,533 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,515 | ₩21,091 | ₩18,037 | ₩19,939 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,742 | ₩21,010 | ₩20,307 | ₩20,488 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,345 | ₩21,492 | ₩20,541 | ₩20,675 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,898 | ₩22,898 | ₩20,756 | ₩21,425 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,246 | ₩23,554 | ₩22,630 | ₩22,644 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,443 | ₩23,126 | ₩22,108 | ₩23,005 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,099 | ₩23,367 | ₩22,403 | ₩22,617 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,773 | ₩23,728 | ₩21,720 | ₩23,032 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,688 | ₩24,291 | ₩21,425 | ₩21,800 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩23,996 | ₩24,893 | ₩23,568 | ₩23,769 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,675 | ₩25,014 | ₩23,273 | ₩23,876 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,461 | ₩24,284 | ₩22,791 | ₩23,876 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,095 | ₩23,856 | ₩21,747 | ₩23,046 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,497 | ₩22,985 | ₩21,345 | ₩22,322 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,938 | ₩23,514 | ₩22,135 | ₩22,738 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,613 | ₩23,628 | ₩21,613 | ₩22,938 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,170 | ₩24,311 | ₩21,633 | ₩22,122 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,201 | ₩25,242 | ₩24,170 | ₩24,344 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,201 | ₩25,623 | ₩24,344 | ₩24,786 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,925 | ₩26,206 | ₩24,280 | ₩25,335 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩29,018 | ₩29,279 | ₩26,072 | ₩26,152 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,799 | ₩31,093 | ₩28,750 | ₩28,790 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,897 | ₩30,585 | ₩28,750 | ₩30,504 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,639 | ₩29,477 | ₩27,498 | ₩28,857 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,201 | ₩29,754 | ₩26,393 | ₩27,947 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,085 | ₩29,567 | ₩27,732 | ₩28,147 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩31,000 | ₩31,294 | ₩28,106 | ₩28,924 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,790 | ₩32,700 | ₩28,348 | ₩31,589 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,785 | ₩31,013 | ₩27,585 | ₩28,884 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,456 | ₩27,317 | ₩25,456 | ₩26,849 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,040 | ₩28,536 | ₩25,992 | ₩26,688 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,741 | ₩29,875 | ₩27,451 | ₩27,612 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,817 | ₩30,344 | ₩28,509 | ₩29,861 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,799 | ₩31,850 | ₩28,616 | ₩28,777 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,841 | ₩31,294 | ₩29,714 | ₩30,826 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩28,998 | ₩29,823 | ₩28,636 | ₩29,112 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,732 | ₩31,562 | ₩28,603 | ₩28,630 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,919 | ₩32,272 | ₩30,250 | ₩31,047 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,884 | ₩30,718 | ₩27,706 | ₩30,558 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,308 | ₩29,487 | ₩27,777 | ₩28,911 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,509 | ₩28,904 | ₩26,313 | ₩28,777 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,522 | ₩29,808 | ₩27,639 | ₩29,701 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,049 | ₩28,322 | ₩26,648 | ₩28,161 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩26,956 | ₩27,130 | ₩26,259 | ₩26,889 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,460 | ₩27,529 | ₩26,241 | ₩27,076 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,219 | ₩26,808 | ₩25,469 | ₩26,500 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,273 | ₩26,300 | ₩25,496 | ₩26,125 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,188 | ₩26,045 | ₩24,893 | ₩25,884 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,559 | ₩25,295 | ₩24,050 | ₩25,175 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,951 | ₩26,387 | ₩24,010 | ₩24,264 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,295 | ₩26,333 | ₩24,786 | ₩25,951 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,291 | ₩25,817 | ₩24,224 | ₩24,813 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,751 | ₩24,090 | ₩22,229 | ₩24,010 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,483 | ₩22,898 | ₩20,528 | ₩22,724 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,568 | ₩23,836 | ₩22,443 | ₩22,778 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩23,996 | ₩24,425 | ₩23,046 | ₩23,715 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,046 | ₩25,041 | ₩22,845 | ₩23,996 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,370 | ₩30,607 | ₩19,885 | ₩23,528 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,308 | ₩32,390 | ₩30,062 | ₩30,223 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,491 | ₩32,205 | ₩30,424 | ₩31,067 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,763 | ₩30,598 | ₩28,348 | ₩30,571 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩24,994 | ₩28,884 | ₩24,746 | ₩28,777 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,827 | ₩22,751 | ₩21,573 | ₩22,724 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,144 | ₩21,747 | ₩20,662 | ₩21,586 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,287 | ₩21,713 | ₩20,220 | ₩20,849 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,126 | ₩20,712 | ₩19,792 | ₩20,461 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,417 | ₩20,354 | ₩18,453 | ₩20,233 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,876 | ₩21,385 | ₩19,457 | ₩19,537 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,497 | ₩22,497 | ₩19,845 | ₩20,173 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,276 | ₩22,671 | ₩21,974 | ₩22,242 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,796 | ₩22,845 | ₩20,689 | ₩22,162 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,894 | ₩22,376 | ₩21,124 | ₩21,318 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,649 | ₩21,894 | ₩19,845 | ₩21,452 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,956 | ₩24,257 | ₩20,361 | ₩20,448 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,847 | ₩24,880 | ₩23,795 | ₩23,929 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,643 | ₩26,219 | ₩24,981 | ₩25,201 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,161 | ₩26,547 | ₩24,505 | ₩25,925 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,670 | ₩25,670 | ₩24,278 | ₩24,800 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,103 | ₩25,429 | ₩23,775 | ₩25,014 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,813 | ₩24,813 | ₩23,421 | ₩24,036 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,809 | ₩24,947 | ₩23,368 | ₩24,827 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,497 | ₩26,661 | ₩22,135 | ₩24,478 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,189 | ₩22,858 | ₩21,894 | ₩22,590 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,925 | ₩23,153 | ₩22,055 | ₩22,242 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,764 | ₩23,528 | ₩22,229 | ₩22,791 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,336 | ₩23,728 | ₩22,122 | ₩22,684 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,760 | ₩22,764 | ₩21,706 | ₩22,550 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,229 | ₩22,517 | ₩21,325 | ₩21,867 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,586 | ₩22,215 | ₩21,037 | ₩22,095 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,800 | ₩22,517 | ₩21,666 | ₩21,867 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,512 | ₩22,202 | ₩21,104 | ₩22,175 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,153 | ₩23,501 | ₩20,608 | ₩21,907 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,881 | ₩23,333 | ₩21,345 | ₩22,845 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩20,970 | ₩23,086 | ₩20,970 | ₩22,550 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,814 | ₩22,363 | ₩20,973 | ₩21,546 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,644 | ₩23,005 | ₩22,081 | ₩22,657 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,443 | ₩23,139 | ₩21,961 | ₩22,644 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,229 | ₩22,751 | ₩21,834 | ₩22,122 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,497 | ₩22,965 | ₩21,800 | ₩22,095 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,630 | ₩23,487 | ₩22,577 | ₩22,858 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,827 | ₩22,550 | ₩21,439 | ₩22,523 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,439 | ₩22,630 | ₩21,157 | ₩21,867 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,398 | ₩21,827 | ₩21,024 | ₩21,412 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩21,974 | ₩22,242 | ₩21,425 | ₩21,546 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,416 | ₩22,430 | ₩21,104 | ₩21,599 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,309 | ₩22,309 | ₩20,836 | ₩22,162 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,349 | ₩22,476 | ₩21,653 | ₩22,068 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,394 | ₩22,215 | ₩19,751 | ₩22,095 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,600 | ₩20,140 | ₩18,493 | ₩20,100 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,908 | ₩18,935 | ₩17,555 | ₩18,198 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,122 | ₩19,845 | ₩18,694 | ₩18,961 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,818 | ₩19,979 | ₩18,707 | ₩19,202 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,229 | ₩20,180 | ₩19,068 | ₩19,818 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,564 | ₩20,401 | ₩19,216 | ₩19,229 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,939 | ₩20,394 | ₩19,129 | ₩19,591 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,189 | ₩20,649 | ₩18,915 | ₩20,059 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,648 | ₩23,648 | ₩18,955 | ₩19,189 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,952 | ₩23,903 | ₩22,684 | ₩23,568 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,885 | ₩23,554 | ₩22,510 | ₩22,871 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,595 | ₩23,273 | ₩20,548 | ₩22,778 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,930 | ₩20,930 | ₩19,530 | ₩20,434 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,421 | ₩21,345 | ₩19,832 | ₩20,823 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,086 | ₩21,064 | ₩19,818 | ₩21,024 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,497 | ₩20,193 | ₩18,894 | ₩19,992 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,868 | ₩19,678 | ₩18,653 | ₩19,497 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,243 | ₩19,403 | ₩18,807 | ₩18,961 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩19,002 | ₩19,497 | ₩18,868 | ₩19,176 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,787 | ₩19,899 | ₩18,615 | ₩19,176 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,618 | ₩20,742 | ₩18,827 | ₩18,975 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,488 | ₩21,332 | ₩19,149 | ₩19,738 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩20,983 | ₩21,398 | ₩19,751 | ₩20,421 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,773 | ₩22,135 | ₩20,568 | ₩20,930 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,309 | ₩22,376 | ₩21,238 | ₩21,720 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,242 | ₩22,764 | ₩21,961 | ₩22,282 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,550 | ₩22,724 | ₩22,215 | ₩22,282 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,470 | ₩22,858 | ₩22,256 | ₩22,550 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,845 | ₩22,858 | ₩21,974 | ₩22,858 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,858 | ₩23,012 | ₩22,563 | ₩22,818 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,925 | ₩23,233 | ₩22,671 | ₩23,019 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,617 | ₩23,313 | ₩22,389 | ₩23,113 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,644 | ₩23,119 | ₩22,363 | ₩22,483 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,697 | ₩23,153 | ₩22,162 | ₩22,630 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,630 | ₩22,885 | ₩22,061 | ₩22,269 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,278 | ₩22,590 | ₩21,238 | ₩22,563 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,068 | ₩22,570 | ₩21,506 | ₩21,573 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,309 | ₩22,671 | ₩21,907 | ₩21,974 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,349 | ₩23,032 | ₩22,209 | ₩22,363 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,894 | ₩22,704 | ₩21,465 | ₩22,443 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,532 | ₩22,148 | ₩21,358 | ₩21,907 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,425 | ₩21,706 | ₩20,943 | ₩21,573 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,863 | ₩21,412 | ₩20,327 | ₩21,278 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,537 | ₩20,903 | ₩19,470 | ₩20,742 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,211 | ₩19,604 | ₩17,957 | ₩19,470 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,961 | ₩19,055 | ₩18,107 | ₩18,332 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,694 | ₩19,042 | ₩18,319 | ₩18,814 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,868 | ₩19,618 | ₩18,680 | ₩19,028 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,359 | ₩18,747 | ₩18,198 | ₩18,707 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,636 | ₩18,694 | ₩17,455 | ₩18,533 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,082 | ₩17,482 | ₩16,029 | ₩17,354 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,091 | ₩16,410 | ₩14,556 | ₩16,015 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,140 | ₩17,341 | ₩15,205 | ₩15,225 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩17,006 | ₩17,475 | ₩16,551 | ₩16,752 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,725 | ₩17,502 | ₩16,638 | ₩17,033 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,872 | ₩17,140 | ₩16,618 | ₩16,886 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩16,015 | ₩17,167 | ₩15,681 | ₩16,966 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,645 | ₩16,832 | ₩16,035 | ₩16,404 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,792 | ₩17,124 | ₩16,270 | ₩16,859 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,417 | ₩16,872 | ₩16,417 | ₩16,765 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,180 | ₩17,515 | ₩16,497 | ₩16,926 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,533 | ₩16,819 | ₩15,359 | ₩16,739 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,417 | ₩16,966 | ₩15,185 | ₩15,848 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,109 | ₩17,033 | ₩15,935 | ₩16,886 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,866 | ₩16,946 | ₩15,922 | ₩16,042 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,957 | ₩18,158 | ₩17,020 | ₩17,140 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩16,980 | ₩17,984 | ₩16,939 | ₩17,877 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,743 | ₩17,903 | ₩16,953 | ₩16,966 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,073 | ₩18,372 | ₩16,658 | ₩17,944 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,314 | ₩17,448 | ₩16,913 | ₩17,140 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩17,997 | ₩18,078 | ₩16,872 | ₩17,301 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,234 | ₩17,970 | ₩17,006 | ₩17,823 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,234 | ₩17,435 | ₩16,993 | ₩17,020 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,636 | ₩17,816 | ₩17,026 | ₩17,221 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,341 | ₩17,689 | ₩16,939 | ₩17,636 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩17,006 | ₩17,261 | ₩16,698 | ₩17,154 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,207 | ₩17,555 | ₩16,404 | ₩16,739 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,158 | ₩18,607 | ₩17,408 | ₩17,488 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,145 | ₩18,714 | ₩17,810 | ₩18,024 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,037 | ₩18,238 | ₩17,221 | ₩17,984 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,774 | ₩18,988 | ₩17,984 | ₩17,997 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,484 | ₩20,033 | ₩18,588 | ₩18,627 | -4.40% | 106.9만 |
|---|