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 | ₩17,389 | ₩17,643 | ₩16,038 | ₩16,519 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,894 | ₩17,001 | ₩14,406 | ₩15,516 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,576 | ₩18,057 | ₩16,318 | ₩17,001 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,817 | ₩18,271 | ₩17,195 | ₩17,750 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,739 | ₩18,746 | ₩17,516 | ₩17,817 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,833 | ₩19,435 | ₩18,418 | ₩18,699 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,301 | ₩19,542 | ₩18,378 | ₩18,405 | -4.64% | 239만 |
| 2026.09.30 | ₩18,847 | ₩20,157 | ₩18,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,234 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,234 | ₩19,315 | ₩18,131 | ₩18,579 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,061 | ₩19,596 | ₩18,766 | ₩19,047 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,301 | ₩19,729 | ₩19,101 | ₩19,234 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,074 | ₩19,468 | ₩18,632 | ₩19,328 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,599 | ₩20,599 | ₩19,119 | ₩19,248 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,080 | ₩21,247 | ₩19,977 | ₩20,505 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,395 | ₩21,000 | ₩19,355 | ₩20,947 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,769 | ₩20,197 | ₩18,142 | ₩19,020 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,689 | ₩20,398 | ₩19,395 | ₩19,957 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩19,950 | ₩19,997 | ₩19,382 | ₩19,555 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,545 | ₩20,813 | ₩19,676 | ₩19,957 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,211 | ₩21,013 | ₩19,756 | ₩20,786 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,930 | ₩20,565 | ₩19,743 | ₩20,304 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,385 | ₩20,920 | ₩19,422 | ₩19,836 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,331 | ₩20,839 | ₩19,582 | ₩20,639 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,224 | ₩20,880 | ₩19,575 | ₩20,358 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩20,987 | ₩21,067 | ₩20,064 | ₩20,304 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,759 | ₩21,227 | ₩20,532 | ₩21,027 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,251 | ₩21,080 | ₩20,050 | ₩20,532 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,719 | ₩21,013 | ₩20,050 | ₩20,358 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,351 | ₩21,361 | ₩19,796 | ₩21,227 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,732 | ₩20,947 | ₩20,077 | ₩20,545 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,094 | ₩21,682 | ₩20,612 | ₩21,013 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,040 | ₩21,169 | ₩20,371 | ₩20,585 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,415 | ₩21,615 | ₩20,826 | ₩20,960 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,073 | ₩23,408 | ₩20,866 | ₩21,120 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩22,946 | ₩25,080 | ₩22,946 | ₩23,475 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,290 | ₩24,478 | ₩22,839 | ₩23,180 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,882 | ₩26,043 | ₩23,932 | ₩24,424 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,414 | ₩26,116 | ₩25,092 | ₩25,641 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,618 | ₩26,618 | ₩25,387 | ₩25,682 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,310 | ₩26,645 | ₩25,094 | ₩26,611 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,896 | ₩26,431 | ₩24,541 | ₩26,096 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,304 | ₩25,815 | ₩22,404 | ₩25,722 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,679 | ₩25,829 | ₩20,024 | ₩23,849 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,535 | ₩21,956 | ₩20,545 | ₩20,639 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,131 | ₩21,856 | ₩19,950 | ₩21,816 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,596 | ₩21,655 | ₩19,422 | ₩20,064 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,699 | ₩19,876 | ₩18,378 | ₩19,830 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,271 | ₩19,114 | ₩18,071 | ₩18,579 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,763 | ₩18,840 | ₩17,629 | ₩17,710 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,204 | ₩18,472 | ₩17,355 | ₩17,536 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,776 | ₩18,178 | ₩17,241 | ₩17,950 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,937 | ₩18,686 | ₩17,068 | ₩17,536 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,880 | ₩18,445 | ₩16,399 | ₩17,990 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,840 | ₩17,496 | ₩16,318 | ₩16,961 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,027 | ₩17,549 | ₩16,312 | ₩16,639 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,121 | ₩17,603 | ₩16,760 | ₩16,920 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,576 | ₩17,883 | ₩17,001 | ₩17,134 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,201 | ₩18,352 | ₩16,907 | ₩17,843 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩17,964 | ₩18,525 | ₩17,061 | ₩17,175 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,124 | ₩18,405 | ₩16,098 | ₩17,469 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,171 | ₩20,197 | ₩18,218 | ₩18,512 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,492 | ₩21,067 | ₩18,017 | ₩19,917 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,719 | ₩20,987 | ₩20,284 | ₩20,465 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,321 | ₩21,468 | ₩20,518 | ₩20,652 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,873 | ₩22,873 | ₩20,732 | ₩21,401 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,220 | ₩23,528 | ₩22,605 | ₩22,618 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,418 | ₩23,100 | ₩22,083 | ₩22,980 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,073 | ₩23,341 | ₩22,378 | ₩22,592 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,749 | ₩23,702 | ₩21,696 | ₩23,006 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,662 | ₩24,264 | ₩21,401 | ₩21,776 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩23,969 | ₩24,866 | ₩23,541 | ₩23,742 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,648 | ₩24,986 | ₩23,247 | ₩23,849 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,434 | ₩24,257 | ₩22,766 | ₩23,849 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,070 | ₩23,829 | ₩21,722 | ₩23,020 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,471 | ₩22,960 | ₩21,321 | ₩22,297 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,913 | ₩23,488 | ₩22,110 | ₩22,712 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,589 | ₩23,602 | ₩21,589 | ₩22,913 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,143 | ₩24,284 | ₩21,609 | ₩22,097 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,173 | ₩25,213 | ₩24,143 | ₩24,317 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,173 | ₩25,595 | ₩24,317 | ₩24,759 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,896 | ₩26,176 | ₩24,253 | ₩25,307 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩28,985 | ₩29,246 | ₩26,043 | ₩26,123 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,764 | ₩31,059 | ₩28,718 | ₩28,758 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,865 | ₩30,550 | ₩28,718 | ₩30,470 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,608 | ₩29,444 | ₩27,467 | ₩28,825 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,169 | ₩29,721 | ₩26,364 | ₩27,915 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,052 | ₩29,534 | ₩27,701 | ₩28,116 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩30,965 | ₩31,259 | ₩28,074 | ₩28,892 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,758 | ₩32,664 | ₩28,317 | ₩31,554 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,751 | ₩30,978 | ₩27,554 | ₩28,852 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,427 | ₩27,287 | ₩25,427 | ₩26,818 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,009 | ₩28,504 | ₩25,962 | ₩26,658 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,708 | ₩29,841 | ₩27,420 | ₩27,581 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,785 | ₩30,310 | ₩28,477 | ₩29,828 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,764 | ₩31,814 | ₩28,584 | ₩28,745 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,808 | ₩31,259 | ₩29,681 | ₩30,791 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩28,965 | ₩29,789 | ₩28,604 | ₩29,079 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,697 | ₩31,527 | ₩28,571 | ₩28,597 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,885 | ₩32,236 | ₩30,216 | ₩31,012 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,852 | ₩30,684 | ₩27,675 | ₩30,524 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,276 | ₩29,454 | ₩27,745 | ₩28,878 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,477 | ₩28,872 | ₩26,283 | ₩28,745 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,490 | ₩29,775 | ₩27,608 | ₩29,668 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,019 | ₩28,290 | ₩26,618 | ₩28,129 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩26,925 | ₩27,099 | ₩26,230 | ₩26,859 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,431 | ₩27,498 | ₩26,211 | ₩27,046 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,190 | ₩26,778 | ₩25,441 | ₩26,471 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,243 | ₩26,270 | ₩25,468 | ₩26,096 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,160 | ₩26,016 | ₩24,866 | ₩25,855 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,531 | ₩25,267 | ₩24,023 | ₩25,147 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,922 | ₩26,357 | ₩23,983 | ₩24,237 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,267 | ₩26,304 | ₩24,759 | ₩25,922 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,264 | ₩25,789 | ₩24,197 | ₩24,785 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,725 | ₩24,063 | ₩22,204 | ₩23,983 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,458 | ₩22,873 | ₩20,505 | ₩22,699 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,541 | ₩23,809 | ₩22,418 | ₩22,752 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩23,969 | ₩24,397 | ₩23,020 | ₩23,689 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,020 | ₩25,013 | ₩22,819 | ₩23,969 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,336 | ₩30,573 | ₩19,863 | ₩23,501 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,273 | ₩32,353 | ₩30,029 | ₩30,189 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,457 | ₩32,169 | ₩30,390 | ₩31,032 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,731 | ₩30,564 | ₩28,317 | ₩30,537 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩24,966 | ₩28,852 | ₩24,718 | ₩28,745 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,803 | ₩22,725 | ₩21,548 | ₩22,699 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,120 | ₩21,722 | ₩20,639 | ₩21,562 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,264 | ₩21,689 | ₩20,197 | ₩20,826 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,104 | ₩20,688 | ₩19,769 | ₩20,438 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,395 | ₩20,331 | ₩18,432 | ₩20,211 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,853 | ₩21,361 | ₩19,435 | ₩19,515 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,471 | ₩22,471 | ₩19,823 | ₩20,151 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,251 | ₩22,645 | ₩21,950 | ₩22,217 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,773 | ₩22,819 | ₩20,666 | ₩22,137 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,869 | ₩22,351 | ₩21,100 | ₩21,294 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,625 | ₩21,869 | ₩19,823 | ₩21,428 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,929 | ₩24,230 | ₩20,338 | ₩20,425 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,819 | ₩24,852 | ₩23,769 | ₩23,903 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,615 | ₩26,190 | ₩24,953 | ₩25,173 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,133 | ₩26,518 | ₩24,478 | ₩25,896 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,641 | ₩25,641 | ₩24,250 | ₩24,772 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,076 | ₩25,401 | ₩23,749 | ₩24,986 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,785 | ₩24,785 | ₩23,394 | ₩24,010 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,782 | ₩24,919 | ₩23,342 | ₩24,799 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,471 | ₩26,631 | ₩22,110 | ₩24,451 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,164 | ₩22,832 | ₩21,869 | ₩22,565 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,899 | ₩23,127 | ₩22,030 | ₩22,217 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,739 | ₩23,501 | ₩22,204 | ₩22,766 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,311 | ₩23,702 | ₩22,097 | ₩22,659 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,736 | ₩22,739 | ₩21,682 | ₩22,525 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,204 | ₩22,491 | ₩21,301 | ₩21,843 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,562 | ₩22,190 | ₩21,013 | ₩22,070 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,776 | ₩22,491 | ₩21,642 | ₩21,843 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,488 | ₩22,177 | ₩21,080 | ₩22,150 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,127 | ₩23,475 | ₩20,585 | ₩21,883 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,856 | ₩23,307 | ₩21,321 | ₩22,819 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩20,947 | ₩23,060 | ₩20,947 | ₩22,525 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,789 | ₩22,338 | ₩20,949 | ₩21,522 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,618 | ₩22,980 | ₩22,057 | ₩22,632 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,418 | ₩23,113 | ₩21,936 | ₩22,618 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,204 | ₩22,725 | ₩21,809 | ₩22,097 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,471 | ₩22,939 | ₩21,776 | ₩22,070 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,605 | ₩23,461 | ₩22,552 | ₩22,832 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,803 | ₩22,525 | ₩21,415 | ₩22,498 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,415 | ₩22,605 | ₩21,134 | ₩21,843 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,375 | ₩21,803 | ₩21,000 | ₩21,388 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩21,950 | ₩22,217 | ₩21,401 | ₩21,522 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,391 | ₩22,404 | ₩21,080 | ₩21,575 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,284 | ₩22,284 | ₩20,813 | ₩22,137 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,324 | ₩22,451 | ₩21,629 | ₩22,043 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,371 | ₩22,190 | ₩19,729 | ₩22,070 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,579 | ₩20,117 | ₩18,472 | ₩20,077 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,887 | ₩18,913 | ₩17,536 | ₩18,178 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,101 | ₩19,823 | ₩18,673 | ₩18,940 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,796 | ₩19,957 | ₩18,686 | ₩19,181 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,208 | ₩20,157 | ₩19,047 | ₩19,796 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,542 | ₩20,378 | ₩19,194 | ₩19,208 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,917 | ₩20,371 | ₩19,107 | ₩19,569 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,168 | ₩20,625 | ₩18,893 | ₩20,037 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,622 | ₩23,622 | ₩18,933 | ₩19,168 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,926 | ₩23,876 | ₩22,659 | ₩23,541 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,859 | ₩23,528 | ₩22,485 | ₩22,846 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,572 | ₩23,247 | ₩20,525 | ₩22,752 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,906 | ₩20,906 | ₩19,509 | ₩20,411 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,398 | ₩21,321 | ₩19,810 | ₩20,799 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,064 | ₩21,040 | ₩19,796 | ₩21,000 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,475 | ₩20,171 | ₩18,873 | ₩19,970 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,847 | ₩19,656 | ₩18,632 | ₩19,475 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,221 | ₩19,382 | ₩18,786 | ₩18,940 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩18,980 | ₩19,475 | ₩18,847 | ₩19,154 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,766 | ₩19,876 | ₩18,594 | ₩19,154 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,596 | ₩20,719 | ₩18,806 | ₩18,954 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,465 | ₩21,308 | ₩19,127 | ₩19,716 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩20,960 | ₩21,375 | ₩19,729 | ₩20,398 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,749 | ₩22,110 | ₩20,545 | ₩20,906 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,284 | ₩22,351 | ₩21,214 | ₩21,696 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,217 | ₩22,739 | ₩21,936 | ₩22,257 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,525 | ₩22,699 | ₩22,190 | ₩22,257 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,445 | ₩22,832 | ₩22,231 | ₩22,525 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,819 | ₩22,832 | ₩21,950 | ₩22,832 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,832 | ₩22,986 | ₩22,538 | ₩22,792 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,899 | ₩23,207 | ₩22,645 | ₩22,993 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,592 | ₩23,287 | ₩22,364 | ₩23,087 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,618 | ₩23,093 | ₩22,338 | ₩22,458 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,672 | ₩23,127 | ₩22,137 | ₩22,605 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,605 | ₩22,859 | ₩22,037 | ₩22,244 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,254 | ₩22,565 | ₩21,214 | ₩22,538 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,043 | ₩22,545 | ₩21,482 | ₩21,548 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,284 | ₩22,645 | ₩21,883 | ₩21,950 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,324 | ₩23,006 | ₩22,184 | ₩22,338 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,869 | ₩22,679 | ₩21,441 | ₩22,418 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,508 | ₩22,124 | ₩21,334 | ₩21,883 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,401 | ₩21,682 | ₩20,920 | ₩21,548 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,839 | ₩21,388 | ₩20,304 | ₩21,254 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,515 | ₩20,880 | ₩19,448 | ₩20,719 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,191 | ₩19,582 | ₩17,937 | ₩19,448 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,940 | ₩19,034 | ₩18,087 | ₩18,311 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,673 | ₩19,020 | ₩18,298 | ₩18,793 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,847 | ₩19,596 | ₩18,659 | ₩19,007 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,338 | ₩18,726 | ₩18,178 | ₩18,686 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,616 | ₩18,673 | ₩17,435 | ₩18,512 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,064 | ₩17,462 | ₩16,011 | ₩17,335 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,075 | ₩16,392 | ₩14,539 | ₩15,997 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,121 | ₩17,322 | ₩15,188 | ₩15,208 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩16,987 | ₩17,455 | ₩16,532 | ₩16,733 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,706 | ₩17,482 | ₩16,619 | ₩17,014 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,854 | ₩17,121 | ₩16,599 | ₩16,867 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩15,997 | ₩17,148 | ₩15,663 | ₩16,947 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,626 | ₩16,813 | ₩16,018 | ₩16,385 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,773 | ₩17,105 | ₩16,252 | ₩16,840 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,399 | ₩16,854 | ₩16,399 | ₩16,747 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,161 | ₩17,496 | ₩16,479 | ₩16,907 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,516 | ₩16,800 | ₩15,342 | ₩16,720 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,399 | ₩16,947 | ₩15,168 | ₩15,830 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,091 | ₩17,014 | ₩15,917 | ₩16,867 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,847 | ₩16,927 | ₩15,904 | ₩16,024 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,937 | ₩18,138 | ₩17,001 | ₩17,121 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩16,961 | ₩17,964 | ₩16,920 | ₩17,857 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,723 | ₩17,883 | ₩16,934 | ₩16,947 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,054 | ₩18,352 | ₩16,639 | ₩17,924 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,295 | ₩17,429 | ₩16,894 | ₩17,121 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩17,977 | ₩18,057 | ₩16,854 | ₩17,282 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,215 | ₩17,950 | ₩16,987 | ₩17,803 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,215 | ₩17,415 | ₩16,974 | ₩17,001 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,616 | ₩17,797 | ₩17,007 | ₩17,201 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,322 | ₩17,669 | ₩16,920 | ₩17,616 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩16,987 | ₩17,241 | ₩16,680 | ₩17,134 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,188 | ₩17,536 | ₩16,385 | ₩16,720 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,138 | ₩18,586 | ₩17,389 | ₩17,469 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,124 | ₩18,693 | ₩17,790 | ₩18,004 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,017 | ₩18,218 | ₩17,201 | ₩17,964 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,753 | ₩18,967 | ₩17,964 | ₩17,977 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,462 | ₩20,010 | ₩18,567 | ₩18,606 | -4.40% | 106.9만 |
|---|