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 | ₩17,434 | ₩17,689 | ₩16,079 | ₩16,562 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,938 | ₩17,045 | ₩14,443 | ₩15,556 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,622 | ₩18,104 | ₩16,361 | ₩17,045 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,863 | ₩18,319 | ₩17,239 | ₩17,796 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,788 | ₩18,795 | ₩17,561 | ₩17,863 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,882 | ₩19,486 | ₩18,467 | ₩18,748 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,352 | ₩19,593 | ₩18,426 | ₩18,453 | -4.64% | 239만 |
| 2026.09.30 | ₩18,896 | ₩20,210 | ₩18,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,285 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,285 | ₩19,365 | ₩18,178 | ₩18,627 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,110 | ₩19,647 | ₩18,815 | ₩19,097 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,352 | ₩19,781 | ₩19,150 | ₩19,285 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,124 | ₩19,519 | ₩18,681 | ₩19,378 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,652 | ₩20,652 | ₩19,169 | ₩19,298 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,135 | ₩21,303 | ₩20,029 | ₩20,559 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,446 | ₩21,055 | ₩19,405 | ₩21,001 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,821 | ₩20,250 | ₩18,189 | ₩19,070 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,741 | ₩20,451 | ₩19,446 | ₩20,009 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩20,002 | ₩20,049 | ₩19,432 | ₩19,606 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,599 | ₩20,867 | ₩19,727 | ₩20,009 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,264 | ₩21,068 | ₩19,808 | ₩20,840 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,982 | ₩20,619 | ₩19,794 | ₩20,357 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,438 | ₩20,974 | ₩19,472 | ₩19,888 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,384 | ₩20,894 | ₩19,633 | ₩20,693 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,277 | ₩20,934 | ₩19,627 | ₩20,411 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩21,041 | ₩21,122 | ₩20,116 | ₩20,357 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,813 | ₩21,283 | ₩20,585 | ₩21,082 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,304 | ₩21,135 | ₩20,103 | ₩20,585 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,773 | ₩21,068 | ₩20,103 | ₩20,411 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,404 | ₩21,417 | ₩19,848 | ₩21,283 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,787 | ₩21,001 | ₩20,129 | ₩20,599 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,149 | ₩21,739 | ₩20,666 | ₩21,068 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,095 | ₩21,224 | ₩20,424 | ₩20,639 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,471 | ₩21,672 | ₩20,880 | ₩21,015 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,133 | ₩23,469 | ₩20,921 | ₩21,175 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩23,006 | ₩25,145 | ₩23,006 | ₩23,536 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,354 | ₩24,542 | ₩22,899 | ₩23,241 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,950 | ₩26,111 | ₩23,994 | ₩24,488 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,480 | ₩26,184 | ₩25,157 | ₩25,708 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,687 | ₩26,687 | ₩25,454 | ₩25,749 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,379 | ₩26,714 | ₩25,160 | ₩26,681 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,963 | ₩26,500 | ₩24,605 | ₩26,164 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,367 | ₩25,883 | ₩22,463 | ₩25,789 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,733 | ₩25,896 | ₩20,076 | ₩23,911 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,591 | ₩22,014 | ₩20,599 | ₩20,693 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,183 | ₩21,913 | ₩20,002 | ₩21,873 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,647 | ₩21,712 | ₩19,472 | ₩20,116 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,748 | ₩19,928 | ₩18,426 | ₩19,881 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,319 | ₩19,164 | ₩18,118 | ₩18,627 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,809 | ₩18,889 | ₩17,675 | ₩17,756 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,252 | ₩18,520 | ₩17,400 | ₩17,581 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,823 | ₩18,225 | ₩17,286 | ₩17,997 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,984 | ₩18,735 | ₩17,112 | ₩17,581 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,924 | ₩18,493 | ₩16,442 | ₩18,037 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,884 | ₩17,541 | ₩16,361 | ₩17,005 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,072 | ₩17,595 | ₩16,354 | ₩16,683 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,166 | ₩17,648 | ₩16,804 | ₩16,965 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,622 | ₩17,930 | ₩17,045 | ₩17,179 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,246 | ₩18,399 | ₩16,951 | ₩17,890 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩18,011 | ₩18,574 | ₩17,105 | ₩17,219 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,171 | ₩18,453 | ₩16,140 | ₩17,514 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,223 | ₩20,250 | ₩18,265 | ₩18,560 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,545 | ₩21,122 | ₩18,064 | ₩19,969 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,773 | ₩21,041 | ₩20,337 | ₩20,518 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,377 | ₩21,524 | ₩20,572 | ₩20,706 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,932 | ₩22,932 | ₩20,787 | ₩21,457 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,281 | ₩23,589 | ₩22,664 | ₩22,677 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,476 | ₩23,160 | ₩22,141 | ₩23,040 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,133 | ₩23,402 | ₩22,436 | ₩22,651 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,806 | ₩23,764 | ₩21,752 | ₩23,066 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,724 | ₩24,327 | ₩21,457 | ₩21,833 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩24,032 | ₩24,930 | ₩23,603 | ₩23,804 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,710 | ₩25,051 | ₩23,308 | ₩23,911 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,496 | ₩24,320 | ₩22,825 | ₩23,911 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,128 | ₩23,891 | ₩21,779 | ₩23,080 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,530 | ₩23,019 | ₩21,377 | ₩22,356 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,973 | ₩23,549 | ₩22,168 | ₩22,771 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,645 | ₩23,663 | ₩21,645 | ₩22,973 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,206 | ₩24,347 | ₩21,665 | ₩22,154 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,239 | ₩25,279 | ₩24,206 | ₩24,381 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,239 | ₩25,661 | ₩24,381 | ₩24,823 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,963 | ₩26,245 | ₩24,316 | ₩25,373 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩29,061 | ₩29,322 | ₩26,111 | ₩26,191 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,845 | ₩31,140 | ₩28,793 | ₩28,833 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,940 | ₩30,630 | ₩28,793 | ₩30,550 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,680 | ₩29,521 | ₩27,539 | ₩28,900 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,243 | ₩29,799 | ₩26,432 | ₩27,988 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,128 | ₩29,611 | ₩27,774 | ₩28,189 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩31,046 | ₩31,341 | ₩28,148 | ₩28,967 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,833 | ₩32,749 | ₩28,390 | ₩31,636 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,831 | ₩31,059 | ₩27,626 | ₩28,927 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,494 | ₩27,358 | ₩25,494 | ₩26,888 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,082 | ₩28,578 | ₩26,030 | ₩26,728 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,785 | ₩29,919 | ₩27,492 | ₩27,653 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,860 | ₩30,389 | ₩28,551 | ₩29,906 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,845 | ₩31,897 | ₩28,659 | ₩28,820 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,886 | ₩31,341 | ₩29,758 | ₩30,871 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩29,041 | ₩29,867 | ₩28,679 | ₩29,155 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,778 | ₩31,609 | ₩28,645 | ₩28,672 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,965 | ₩32,320 | ₩30,295 | ₩31,093 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,927 | ₩30,764 | ₩27,747 | ₩30,603 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,350 | ₩29,530 | ₩27,818 | ₩28,954 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,551 | ₩28,947 | ₩26,352 | ₩28,820 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,565 | ₩29,852 | ₩27,680 | ₩29,745 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,090 | ₩28,364 | ₩26,687 | ₩28,203 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩26,996 | ₩27,170 | ₩26,298 | ₩26,929 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,500 | ₩27,570 | ₩26,280 | ₩27,116 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,258 | ₩26,848 | ₩25,507 | ₩26,540 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,312 | ₩26,339 | ₩25,534 | ₩26,164 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,226 | ₩26,084 | ₩24,930 | ₩25,923 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,595 | ₩25,333 | ₩24,086 | ₩25,212 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,990 | ₩26,426 | ₩24,045 | ₩24,300 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,333 | ₩26,372 | ₩24,823 | ₩25,990 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,327 | ₩25,856 | ₩24,260 | ₩24,850 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,785 | ₩24,126 | ₩22,262 | ₩24,045 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,517 | ₩22,932 | ₩20,559 | ₩22,758 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,603 | ₩23,871 | ₩22,476 | ₩22,812 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩24,032 | ₩24,461 | ₩23,080 | ₩23,750 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,080 | ₩25,078 | ₩22,879 | ₩24,032 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,415 | ₩30,653 | ₩19,915 | ₩23,563 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,354 | ₩32,438 | ₩30,107 | ₩30,268 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,536 | ₩32,253 | ₩30,469 | ₩31,113 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,806 | ₩30,643 | ₩28,390 | ₩30,617 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩25,031 | ₩28,927 | ₩24,783 | ₩28,820 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,859 | ₩22,785 | ₩21,605 | ₩22,758 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,175 | ₩21,779 | ₩20,693 | ₩21,618 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,317 | ₩21,745 | ₩20,250 | ₩20,880 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,156 | ₩20,742 | ₩19,821 | ₩20,492 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,446 | ₩20,384 | ₩18,480 | ₩20,264 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,907 | ₩21,417 | ₩19,486 | ₩19,566 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,530 | ₩22,530 | ₩19,875 | ₩20,203 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,309 | ₩22,704 | ₩22,007 | ₩22,275 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,827 | ₩22,879 | ₩20,720 | ₩22,195 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,926 | ₩22,409 | ₩21,155 | ₩21,350 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,679 | ₩21,926 | ₩19,875 | ₩21,484 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,992 | ₩24,293 | ₩20,391 | ₩20,478 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,884 | ₩24,917 | ₩23,831 | ₩23,965 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,681 | ₩26,258 | ₩25,018 | ₩25,239 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,199 | ₩26,587 | ₩24,542 | ₩25,963 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,708 | ₩25,708 | ₩24,314 | ₩24,837 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,139 | ₩25,467 | ₩23,811 | ₩25,051 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,850 | ₩24,850 | ₩23,455 | ₩24,072 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,844 | ₩24,984 | ₩23,403 | ₩24,863 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,530 | ₩26,701 | ₩22,168 | ₩24,515 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,222 | ₩22,892 | ₩21,926 | ₩22,624 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,959 | ₩23,187 | ₩22,087 | ₩22,275 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,798 | ₩23,563 | ₩22,262 | ₩22,825 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,369 | ₩23,764 | ₩22,154 | ₩22,718 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,792 | ₩22,798 | ₩21,739 | ₩22,584 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,262 | ₩22,550 | ₩21,357 | ₩21,900 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,618 | ₩22,248 | ₩21,068 | ₩22,128 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,833 | ₩22,550 | ₩21,699 | ₩21,900 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,544 | ₩22,235 | ₩21,135 | ₩22,208 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,187 | ₩23,536 | ₩20,639 | ₩21,940 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,913 | ₩23,368 | ₩21,377 | ₩22,879 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩21,001 | ₩23,120 | ₩21,001 | ₩22,584 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,846 | ₩22,396 | ₩21,004 | ₩21,578 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,677 | ₩23,040 | ₩22,114 | ₩22,691 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,476 | ₩23,174 | ₩21,994 | ₩22,677 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,262 | ₩22,785 | ₩21,866 | ₩22,154 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,530 | ₩22,999 | ₩21,833 | ₩22,128 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,664 | ₩23,522 | ₩22,610 | ₩22,892 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,859 | ₩22,584 | ₩21,471 | ₩22,557 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,471 | ₩22,664 | ₩21,189 | ₩21,900 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,430 | ₩21,859 | ₩21,055 | ₩21,444 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩22,007 | ₩22,275 | ₩21,457 | ₩21,578 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,450 | ₩22,463 | ₩21,135 | ₩21,631 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,342 | ₩22,342 | ₩20,867 | ₩22,195 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,382 | ₩22,510 | ₩21,685 | ₩22,101 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,424 | ₩22,248 | ₩19,781 | ₩22,128 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,627 | ₩20,170 | ₩18,520 | ₩20,129 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,936 | ₩18,963 | ₩17,581 | ₩18,225 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,150 | ₩19,875 | ₩18,721 | ₩18,990 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,848 | ₩20,009 | ₩18,735 | ₩19,231 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,258 | ₩20,210 | ₩19,097 | ₩19,848 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,593 | ₩20,431 | ₩19,244 | ₩19,258 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,969 | ₩20,424 | ₩19,157 | ₩19,620 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,218 | ₩20,679 | ₩18,943 | ₩20,089 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,683 | ₩23,683 | ₩18,983 | ₩19,218 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,986 | ₩23,938 | ₩22,718 | ₩23,603 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,919 | ₩23,589 | ₩22,543 | ₩22,905 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,626 | ₩23,308 | ₩20,579 | ₩22,812 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,961 | ₩20,961 | ₩19,560 | ₩20,465 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,451 | ₩21,377 | ₩19,861 | ₩20,854 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,116 | ₩21,095 | ₩19,848 | ₩21,055 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,526 | ₩20,223 | ₩18,922 | ₩20,022 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,896 | ₩19,707 | ₩18,681 | ₩19,526 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,271 | ₩19,432 | ₩18,835 | ₩18,990 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩19,030 | ₩19,526 | ₩18,896 | ₩19,204 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,815 | ₩19,928 | ₩18,642 | ₩19,204 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,647 | ₩20,773 | ₩18,855 | ₩19,003 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,518 | ₩21,363 | ₩19,177 | ₩19,767 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩21,015 | ₩21,430 | ₩19,781 | ₩20,451 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,806 | ₩22,168 | ₩20,599 | ₩20,961 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,342 | ₩22,409 | ₩21,269 | ₩21,752 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,275 | ₩22,798 | ₩21,994 | ₩22,315 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,584 | ₩22,758 | ₩22,248 | ₩22,315 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,503 | ₩22,892 | ₩22,289 | ₩22,584 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,879 | ₩22,892 | ₩22,007 | ₩22,892 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,892 | ₩23,046 | ₩22,597 | ₩22,852 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,959 | ₩23,268 | ₩22,704 | ₩23,053 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,651 | ₩23,348 | ₩22,423 | ₩23,147 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,677 | ₩23,154 | ₩22,396 | ₩22,517 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,731 | ₩23,187 | ₩22,195 | ₩22,664 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,664 | ₩22,919 | ₩22,094 | ₩22,302 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,310 | ₩22,624 | ₩21,269 | ₩22,597 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,101 | ₩22,604 | ₩21,538 | ₩21,605 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,342 | ₩22,704 | ₩21,940 | ₩22,007 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,382 | ₩23,066 | ₩22,242 | ₩22,396 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,926 | ₩22,738 | ₩21,497 | ₩22,476 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,564 | ₩22,181 | ₩21,390 | ₩21,940 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,457 | ₩21,739 | ₩20,974 | ₩21,605 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,894 | ₩21,444 | ₩20,357 | ₩21,310 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,566 | ₩20,934 | ₩19,499 | ₩20,773 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,239 | ₩19,633 | ₩17,984 | ₩19,499 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,990 | ₩19,083 | ₩18,134 | ₩18,359 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,721 | ₩19,070 | ₩18,346 | ₩18,842 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,896 | ₩19,647 | ₩18,708 | ₩19,057 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,386 | ₩18,775 | ₩18,225 | ₩18,735 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,662 | ₩18,721 | ₩17,481 | ₩18,560 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,106 | ₩17,508 | ₩16,053 | ₩17,380 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,114 | ₩16,435 | ₩14,577 | ₩16,039 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,166 | ₩17,367 | ₩15,228 | ₩15,248 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩17,032 | ₩17,501 | ₩16,576 | ₩16,777 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,750 | ₩17,528 | ₩16,663 | ₩17,058 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,897 | ₩17,166 | ₩16,643 | ₩16,911 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩16,039 | ₩17,193 | ₩15,704 | ₩16,991 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,670 | ₩16,857 | ₩16,059 | ₩16,428 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,817 | ₩17,150 | ₩16,294 | ₩16,884 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,442 | ₩16,897 | ₩16,442 | ₩16,790 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,206 | ₩17,541 | ₩16,522 | ₩16,951 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,556 | ₩16,844 | ₩15,382 | ₩16,763 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,442 | ₩16,991 | ₩15,208 | ₩15,872 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,133 | ₩17,058 | ₩15,959 | ₩16,911 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,891 | ₩16,971 | ₩15,945 | ₩16,066 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,984 | ₩18,185 | ₩17,045 | ₩17,166 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩17,005 | ₩18,011 | ₩16,965 | ₩17,903 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,769 | ₩17,930 | ₩16,978 | ₩16,991 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,099 | ₩18,399 | ₩16,683 | ₩17,970 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,340 | ₩17,474 | ₩16,938 | ₩17,166 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩18,024 | ₩18,104 | ₩16,897 | ₩17,327 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,260 | ₩17,997 | ₩17,032 | ₩17,850 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,260 | ₩17,461 | ₩17,018 | ₩17,045 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,662 | ₩17,843 | ₩17,052 | ₩17,246 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,367 | ₩17,716 | ₩16,965 | ₩17,662 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩17,032 | ₩17,286 | ₩16,723 | ₩17,179 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,233 | ₩17,581 | ₩16,428 | ₩16,763 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,185 | ₩18,634 | ₩17,434 | ₩17,514 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,171 | ₩18,741 | ₩17,836 | ₩18,051 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,064 | ₩18,265 | ₩17,246 | ₩18,011 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,802 | ₩19,016 | ₩18,011 | ₩18,024 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,513 | ₩20,062 | ₩18,615 | ₩18,654 | -4.40% | 106.9만 |
|---|