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 | ₩17,385 | ₩17,639 | ₩16,034 | ₩16,515 | -5.00% | 539.4만 |
| 2026.10.08 | ₩16,890 | ₩16,997 | ₩14,403 | ₩15,512 | -8.16% | 695.6만 |
| 2026.10.07 | ₩17,572 | ₩18,053 | ₩16,315 | ₩16,997 | -3.27% | 468.2만 |
| 2026.10.06 | ₩17,813 | ₩18,267 | ₩17,191 | ₩17,746 | -0.38% | 491.1만 |
| 2026.10.05 | ₩18,735 | ₩18,742 | ₩17,512 | ₩17,813 | -4.93% | 261.1만 |
| 2026.10.02 | ₩18,829 | ₩19,431 | ₩18,414 | ₩18,695 | -0.71% | 310.6만 |
| 2026.10.01 | ₩19,297 | ₩19,538 | ₩18,374 | ₩18,401 | -4.64% | 239만 |
| 2026.09.30 | ₩18,842 | ₩20,153 | ₩18,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,230 |
| +2.06% |
| 212.4만 |
| 2026.09.29 | ₩19,230 | ₩19,310 | ₩18,127 | ₩18,575 | -3.41% | 260만 |
|---|
| 2026.09.28 | ₩19,056 | ₩19,591 | ₩18,762 | ₩19,043 | -0.07% | 183.5만 |
|---|
| 2026.09.25 | ₩19,297 | ₩19,725 | ₩19,096 | ₩19,230 | -0.35% | 254.6만 |
|---|
| 2026.09.24 | ₩19,070 | ₩19,464 | ₩18,628 | ₩19,324 | +1.33% | 147.9만 |
|---|
| 2026.09.23 | ₩20,594 | ₩20,594 | ₩19,115 | ₩19,243 | -6.56% | 143.9만 |
|---|
| 2026.09.22 | ₩21,076 | ₩21,243 | ₩19,972 | ₩20,501 | -2.73% | 189.8만 |
|---|
| 2026.09.21 | ₩19,391 | ₩20,995 | ₩19,350 | ₩20,942 | +8.00% | 278.1만 |
|---|
| 2026.09.18 | ₩19,765 | ₩20,193 | ₩18,138 | ₩19,016 | -3.79% | 620.3만 |
|---|
| 2026.09.17 | ₩19,685 | ₩20,394 | ₩19,391 | ₩19,952 | +1.36% | 171.6만 |
|---|
| 2026.09.16 | ₩19,946 | ₩19,992 | ₩19,377 | ₩19,551 | -1.98% | 187.4만 |
|---|
| 2026.09.15 | ₩20,541 | ₩20,808 | ₩19,671 | ₩19,952 | -2.86% | 217.6만 |
|---|
| 2026.09.14 | ₩20,206 | ₩21,009 | ₩19,752 | ₩20,781 | +2.85% | 180.1만 |
|---|
| 2026.09.11 | ₩19,925 | ₩20,561 | ₩19,738 | ₩20,300 | +1.88% | 147.9만 |
|---|
| 2026.09.10 | ₩20,380 | ₩20,915 | ₩19,417 | ₩19,832 | -2.69% | 266.2만 |
|---|
| 2026.09.09 | ₩20,327 | ₩20,835 | ₩19,578 | ₩20,634 | +1.51% | 254.2만 |
|---|
| 2026.09.08 | ₩20,220 | ₩20,875 | ₩19,571 | ₩20,353 | +0.66% | 386.1만 |
|---|
| 2026.09.04 | ₩20,982 | ₩21,062 | ₩20,059 | ₩20,300 | -3.25% | 314.1만 |
|---|
| 2026.09.03 | ₩20,755 | ₩21,223 | ₩20,527 | ₩21,022 | +1.29% | 145.8만 |
|---|
| 2026.09.02 | ₩20,246 | ₩21,076 | ₩20,046 | ₩20,527 | +1.39% | 162.1만 |
|---|
| 2026.09.01 | ₩20,714 | ₩21,009 | ₩20,046 | ₩20,353 | -1.74% | 232만 |
|---|
| 2026.08.31 | ₩20,347 | ₩21,356 | ₩19,792 | ₩21,223 | +4.30% | 325.5만 |
|---|
| 2026.08.28 | ₩20,728 | ₩20,942 | ₩20,073 | ₩20,541 | -0.90% | 213.7만 |
|---|
| 2026.08.27 | ₩21,089 | ₩21,677 | ₩20,607 | ₩21,009 | -0.38% | 158.6만 |
|---|
| 2026.08.26 | ₩21,035 | ₩21,164 | ₩20,367 | ₩20,581 | -2.16% | 247만 |
|---|
| 2026.08.25 | ₩21,410 | ₩21,610 | ₩20,821 | ₩20,955 | -2.12% | 177.8만 |
|---|
| 2026.08.24 | ₩23,068 | ₩23,402 | ₩20,862 | ₩21,116 | -8.46% | 277만 |
|---|
| 2026.08.21 | ₩22,941 | ₩25,074 | ₩22,941 | ₩23,469 | +2.30% | 197.5만 |
|---|
| 2026.08.20 | ₩24,285 | ₩24,472 | ₩22,834 | ₩23,175 | -4.57% | 208.6만 |
|---|
| 2026.08.19 | ₩25,876 | ₩26,037 | ₩23,927 | ₩24,419 | -5.63% | 241만 |
|---|
| 2026.08.18 | ₩25,408 | ₩26,110 | ₩25,086 | ₩25,636 | +0.89% | 138.3만 |
|---|
| 2026.08.17 | ₩26,612 | ₩26,612 | ₩25,382 | ₩25,676 | -3.52% | 218.7만 |
|---|
| 2026.08.14 | ₩26,304 | ₩26,639 | ₩25,089 | ₩26,605 | +1.14% | 225.3만 |
|---|
| 2026.08.13 | ₩25,890 | ₩26,425 | ₩24,535 | ₩26,090 | +0.77% | 277만 |
|---|
| 2026.08.12 | ₩24,298 | ₩25,810 | ₩22,399 | ₩25,716 | +5.83% | 417.2만 |
|---|
| 2026.08.11 | ₩20,674 | ₩25,823 | ₩20,019 | ₩23,844 | +15.33% | 1109.7만 |
|---|
| 2026.08.10 | ₩21,530 | ₩21,951 | ₩20,541 | ₩20,634 | -4.16% | 174.9만 |
|---|
| 2026.08.07 | ₩20,126 | ₩21,851 | ₩19,946 | ₩21,811 | +8.37% | 278.5만 |
|---|
| 2026.08.06 | ₩19,591 | ₩21,651 | ₩19,417 | ₩20,059 | +2.39% | 610.9만 |
|---|
| 2026.08.05 | ₩18,695 | ₩19,872 | ₩18,374 | ₩19,825 | +6.04% | 346.4만 |
|---|
| 2026.08.04 | ₩18,267 | ₩19,110 | ₩18,067 | ₩18,575 | +1.68% | 334.8만 |
|---|
| 2026.08.03 | ₩17,759 | ₩18,836 | ₩17,625 | ₩17,706 | -0.30% | 376.9만 |
|---|
| 2026.07.31 | ₩18,200 | ₩18,468 | ₩17,351 | ₩17,532 | -3.67% | 141.2만 |
|---|
| 2026.07.30 | ₩17,772 | ₩18,174 | ₩17,238 | ₩17,946 | +0.98% | 183.9만 |
|---|
| 2026.07.29 | ₩17,933 | ₩18,682 | ₩17,064 | ₩17,532 | -2.24% | 213.4만 |
|---|
| 2026.07.28 | ₩16,876 | ₩18,441 | ₩16,395 | ₩17,986 | +6.58% | 284만 |
|---|
| 2026.07.27 | ₩16,836 | ₩17,492 | ₩16,315 | ₩16,957 | +0.71% | 185.4만 |
|---|
| 2026.07.24 | ₩17,024 | ₩17,545 | ₩16,308 | ₩16,636 | -2.28% | 195.8만 |
|---|
| 2026.07.23 | ₩17,117 | ₩17,599 | ₩16,756 | ₩16,917 | -1.17% | 152.3만 |
|---|
| 2026.07.22 | ₩17,572 | ₩17,879 | ₩16,997 | ₩17,131 | -2.51% | 193만 |
|---|
| 2026.07.21 | ₩17,197 | ₩18,347 | ₩16,903 | ₩17,839 | +3.73% | 279.4만 |
|---|
| 2026.07.20 | ₩17,960 | ₩18,521 | ₩17,057 | ₩17,171 | -4.39% | 296.6만 |
|---|
| 2026.07.17 | ₩18,120 | ₩18,401 | ₩16,094 | ₩17,465 | -3.62% | 789.5만 |
|---|
| 2026.07.16 | ₩20,166 | ₩20,193 | ₩18,214 | ₩18,508 | -8.22% | 204.9만 |
|---|
| 2026.07.15 | ₩20,487 | ₩21,062 | ₩18,013 | ₩19,912 | -2.81% | 290.1만 |
|---|
| 2026.07.14 | ₩20,714 | ₩20,982 | ₩20,280 | ₩20,460 | -1.23% | 118.7만 |
|---|
| 2026.07.13 | ₩21,316 | ₩21,463 | ₩20,514 | ₩20,648 | -3.14% | 104.1만 |
|---|
| 2026.07.10 | ₩22,867 | ₩22,867 | ₩20,728 | ₩21,396 | -6.43% | 160.8만 |
|---|
| 2026.07.09 | ₩23,215 | ₩23,523 | ₩22,600 | ₩22,613 | -2.59% | 88.5만 |
|---|
| 2026.07.08 | ₩22,413 | ₩23,095 | ₩22,078 | ₩22,974 | +2.51% | 116.8만 |
|---|
| 2026.07.07 | ₩23,068 | ₩23,336 | ₩22,373 | ₩22,587 | -2.09% | 120.2만 |
|---|
| 2026.07.06 | ₩21,744 | ₩23,697 | ₩21,691 | ₩23,001 | +5.78% | 158.5만 |
|---|
| 2026.07.02 | ₩23,656 | ₩24,258 | ₩21,396 | ₩21,771 | -7.97% | 308.5만 |
|---|
| 2026.07.01 | ₩23,964 | ₩24,860 | ₩23,536 | ₩23,737 | -0.95% | 219.6만 |
|---|
| 2026.06.30 | ₩23,643 | ₩24,980 | ₩23,242 | ₩23,844 | +0.85% | 229만 |
|---|
| 2026.06.29 | ₩23,429 | ₩24,252 | ₩22,761 | ₩23,844 | +1.77% | 213.6만 |
|---|
| 2026.06.26 | ₩22,065 | ₩23,824 | ₩21,717 | ₩23,015 | +4.30% | 482.3만 |
|---|
| 2026.06.25 | ₩22,466 | ₩22,954 | ₩21,316 | ₩22,292 | -0.77% | 218.5만 |
|---|
| 2026.06.24 | ₩22,908 | ₩23,483 | ₩22,105 | ₩22,707 | -0.88% | 246만 |
|---|
| 2026.06.23 | ₩21,584 | ₩23,596 | ₩21,584 | ₩22,908 | +6.13% | 256.3만 |
|---|
| 2026.06.22 | ₩24,138 | ₩24,278 | ₩21,604 | ₩22,092 | -8.48% | 407.2만 |
|---|
| 2026.06.18 | ₩25,168 | ₩25,208 | ₩24,138 | ₩24,312 | -3.40% | 277.2만 |
|---|
| 2026.06.17 | ₩25,168 | ₩25,589 | ₩24,312 | ₩24,753 | -1.65% | 221.7만 |
|---|
| 2026.06.16 | ₩25,890 | ₩26,171 | ₩24,248 | ₩25,301 | -2.27% | 302.6만 |
|---|
| 2026.06.15 | ₩28,979 | ₩29,240 | ₩26,037 | ₩26,117 | -9.88% | 281.4만 |
|---|
| 2026.06.12 | ₩30,757 | ₩31,052 | ₩28,711 | ₩28,752 | -6.52% | 180.4만 |
|---|
| 2026.06.11 | ₩28,859 | ₩30,543 | ₩28,711 | ₩30,463 | +5.56% | 210.2만 |
|---|
| 2026.06.10 | ₩27,601 | ₩29,438 | ₩27,461 | ₩28,818 | +4.41% | 184.9만 |
|---|
| 2026.06.09 | ₩28,163 | ₩29,714 | ₩26,358 | ₩27,909 | -0.90% | 207.5만 |
|---|
| 2026.06.08 | ₩29,046 | ₩29,527 | ₩27,695 | ₩28,110 | -3.22% | 138.1만 |
|---|
| 2026.06.05 | ₩30,958 | ₩31,252 | ₩28,068 | ₩28,885 | -6.70% | 278.4만 |
|---|
| 2026.06.04 | ₩28,752 | ₩32,656 | ₩28,310 | ₩31,546 | +9.72% | 583.1만 |
|---|
| 2026.06.03 | ₩30,744 | ₩30,971 | ₩27,548 | ₩28,845 | -6.18% | 371.9만 |
|---|
| 2026.06.02 | ₩25,422 | ₩27,281 | ₩25,422 | ₩26,812 | +5.47% | 150.7만 |
|---|
| 2026.06.01 | ₩28,003 | ₩28,497 | ₩25,957 | ₩26,652 | -4.82% | 219.9만 |
|---|
| 2026.05.29 | ₩29,701 | ₩29,835 | ₩27,414 | ₩27,575 | -7.16% | 250.7만 |
|---|
| 2026.05.28 | ₩28,778 | ₩30,303 | ₩28,471 | ₩29,821 | +3.62% | 210.1만 |
|---|
| 2026.05.27 | ₩30,757 | ₩31,807 | ₩28,578 | ₩28,738 | -6.57% | 338.8만 |
|---|
| 2026.05.26 | ₩29,801 | ₩31,252 | ₩29,674 | ₩30,784 | +3.30% | 496.9만 |
|---|
| 2026.05.22 | ₩28,959 | ₩29,783 | ₩28,598 | ₩29,072 | +0.39% | 152.1만 |
|---|
| 2026.05.21 | ₩30,691 | ₩31,520 | ₩28,564 | ₩28,591 | -6.84% | 184.2만 |
|---|
| 2026.05.20 | ₩30,878 | ₩32,228 | ₩30,209 | ₩31,005 | +0.41% | 251.1만 |
|---|
| 2026.05.19 | ₩28,845 | ₩30,677 | ₩27,668 | ₩30,517 | +5.80% | 283.6만 |
|---|
| 2026.05.18 | ₩28,270 | ₩29,447 | ₩27,739 | ₩28,872 | +2.13% | 253.3만 |
|---|
| 2026.05.15 | ₩28,471 | ₩28,865 | ₩26,278 | ₩28,738 | +0.94% | 330.5만 |
|---|
| 2026.05.14 | ₩28,484 | ₩29,768 | ₩27,601 | ₩29,661 | +4.13% | 475.8만 |
|---|
| 2026.05.13 | ₩27,013 | ₩28,283 | ₩26,612 | ₩28,123 | +4.11% | 283만 |
|---|
| 2026.05.12 | ₩26,919 | ₩27,093 | ₩26,224 | ₩26,853 | -0.25% | 175만 |
|---|
| 2026.05.11 | ₩26,425 | ₩27,492 | ₩26,205 | ₩27,040 | +2.33% | 185.3만 |
|---|
| 2026.05.08 | ₩26,184 | ₩26,772 | ₩25,435 | ₩26,465 | +1.07% | 199.9만 |
|---|
| 2026.05.07 | ₩26,237 | ₩26,264 | ₩25,462 | ₩26,090 | -0.56% | 139.4만 |
|---|
| 2026.05.06 | ₩25,154 | ₩26,010 | ₩24,860 | ₩25,850 | +2.76% | 121.2만 |
|---|
| 2026.05.05 | ₩24,526 | ₩25,261 | ₩24,018 | ₩25,141 | +2.51% | 132.7만 |
|---|
| 2026.05.04 | ₩25,916 | ₩26,351 | ₩23,977 | ₩24,232 | -6.50% | 141.8만 |
|---|
| 2026.05.01 | ₩25,261 | ₩26,298 | ₩24,753 | ₩25,916 | +2.59% | 167만 |
|---|
| 2026.04.30 | ₩24,258 | ₩25,783 | ₩24,191 | ₩24,780 | +2.15% | 249.6만 |
|---|
| 2026.04.29 | ₩22,720 | ₩24,058 | ₩22,199 | ₩23,977 | +5.53% | 228.7만 |
|---|
| 2026.04.28 | ₩22,453 | ₩22,867 | ₩20,501 | ₩22,694 | +1.07% | 371.1만 |
|---|
| 2026.04.27 | ₩23,536 | ₩23,804 | ₩22,413 | ₩22,747 | -3.35% | 228.3만 |
|---|
| 2026.04.24 | ₩23,964 | ₩24,392 | ₩23,015 | ₩23,683 | -1.17% | 211.9만 |
|---|
| 2026.04.23 | ₩23,015 | ₩25,007 | ₩22,814 | ₩23,964 | +4.13% | 419.6만 |
|---|
| 2026.04.22 | ₩30,330 | ₩30,566 | ₩19,859 | ₩23,496 | -22.53% | 1690.3만 |
|---|
| 2026.04.21 | ₩31,266 | ₩32,346 | ₩30,022 | ₩30,182 | -3.46% | 261.3만 |
|---|
| 2026.04.20 | ₩30,450 | ₩32,162 | ₩30,383 | ₩31,025 | +1.89% | 378.1만 |
|---|
| 2026.04.17 | ₩28,725 | ₩30,557 | ₩28,310 | ₩30,530 | +6.28% | 464.2만 |
|---|
| 2026.04.16 | ₩24,960 | ₩28,845 | ₩24,713 | ₩28,738 | +15.14% | 825.3만 |
|---|
| 2026.04.15 | ₩21,798 | ₩22,720 | ₩21,544 | ₩22,694 | +4.11% | 196.2만 |
|---|
| 2026.04.14 | ₩21,116 | ₩21,717 | ₩20,634 | ₩21,557 | +2.09% | 162만 |
|---|
| 2026.04.13 | ₩20,260 | ₩21,684 | ₩20,193 | ₩20,821 | +2.77% | 132.3만 |
|---|
| 2026.04.10 | ₩20,099 | ₩20,684 | ₩19,765 | ₩20,434 | +1.66% | 96.4만 |
|---|
| 2026.04.09 | ₩19,391 | ₩20,327 | ₩18,428 | ₩20,206 | +4.21% | 202.6만 |
|---|
| 2026.04.08 | ₩20,848 | ₩21,356 | ₩19,431 | ₩19,511 | -6.41% | 177.7만 |
|---|
| 2026.04.07 | ₩22,466 | ₩22,466 | ₩19,818 | ₩20,146 | -10.33% | 174.9만 |
|---|
| 2026.04.06 | ₩22,246 | ₩22,640 | ₩21,945 | ₩22,212 | -0.15% | 93.6만 |
|---|
| 2026.04.02 | ₩20,768 | ₩22,814 | ₩20,661 | ₩22,132 | +6.57% | 121.3만 |
|---|
| 2026.04.01 | ₩21,865 | ₩22,346 | ₩21,096 | ₩21,289 | -2.63% | 102만 |
|---|
| 2026.03.31 | ₩20,621 | ₩21,865 | ₩19,818 | ₩21,423 | +3.89% | 245.1만 |
|---|
| 2026.03.30 | ₩23,924 | ₩24,225 | ₩20,333 | ₩20,420 | -14.65% | 294.6만 |
|---|
| 2026.03.27 | ₩24,813 | ₩24,847 | ₩23,763 | ₩23,897 | -3.69% | 125만 |
|---|
| 2026.03.26 | ₩25,609 | ₩26,184 | ₩24,947 | ₩25,168 | -1.72% | 129.1만 |
|---|
| 2026.03.25 | ₩25,127 | ₩26,512 | ₩24,472 | ₩25,890 | +3.03% | 220.7만 |
|---|
| 2026.03.24 | ₩25,636 | ₩25,636 | ₩24,245 | ₩24,766 | -3.39% | 140.3만 |
|---|
| 2026.03.23 | ₩24,071 | ₩25,395 | ₩23,743 | ₩24,980 | +3.78% | 186.3만 |
|---|
| 2026.03.20 | ₩24,780 | ₩24,780 | ₩23,389 | ₩24,004 | -3.13% | 214.6만 |
|---|
| 2026.03.19 | ₩23,777 | ₩24,914 | ₩23,337 | ₩24,793 | +4.27% | 185.3만 |
|---|
| 2026.03.18 | ₩22,466 | ₩26,625 | ₩22,105 | ₩24,445 | +8.81% | 502.3만 |
|---|
| 2026.03.17 | ₩22,159 | ₩22,827 | ₩21,865 | ₩22,560 | +1.81% | 93.4만 |
|---|
| 2026.03.16 | ₩22,894 | ₩23,122 | ₩22,025 | ₩22,212 | -2.98% | 79.9만 |
|---|
| 2026.03.13 | ₩22,734 | ₩23,496 | ₩22,199 | ₩22,761 | +0.12% | 70.8만 |
|---|
| 2026.03.12 | ₩22,306 | ₩23,697 | ₩22,092 | ₩22,654 | +1.56% | 101.1만 |
|---|
| 2026.03.11 | ₩21,731 | ₩22,734 | ₩21,677 | ₩22,520 | +3.63% | 66.7만 |
|---|
| 2026.03.10 | ₩22,199 | ₩22,486 | ₩21,296 | ₩21,838 | -1.63% | 103.1만 |
|---|
| 2026.03.09 | ₩21,557 | ₩22,185 | ₩21,009 | ₩22,065 | +2.36% | 105만 |
|---|
| 2026.03.06 | ₩21,771 | ₩22,486 | ₩21,637 | ₩21,838 | +0.31% | 65.2만 |
|---|
| 2026.03.05 | ₩21,483 | ₩22,172 | ₩21,076 | ₩22,145 | +3.08% | 116.8만 |
|---|
| 2026.03.04 | ₩23,122 | ₩23,469 | ₩20,581 | ₩21,878 | -5.38% | 251.8만 |
|---|
| 2026.03.03 | ₩21,851 | ₩23,302 | ₩21,316 | ₩22,814 | +4.41% | 188만 |
|---|
| 2026.03.02 | ₩20,942 | ₩23,055 | ₩20,942 | ₩22,520 | +7.54% | 122.5만 |
|---|
| 2026.02.27 | ₩21,784 | ₩22,333 | ₩20,944 | ₩21,517 | -1.23% | 97.7만 |
|---|
| 2026.02.26 | ₩22,613 | ₩22,974 | ₩22,052 | ₩22,627 | +0.06% | 67.7만 |
|---|
| 2026.02.25 | ₩22,413 | ₩23,108 | ₩21,931 | ₩22,613 | +0.89% | 68.6만 |
|---|
| 2026.02.24 | ₩22,199 | ₩22,720 | ₩21,804 | ₩22,092 | -0.48% | 61.4만 |
|---|
| 2026.02.23 | ₩22,466 | ₩22,934 | ₩21,771 | ₩22,065 | -1.79% | 89.9만 |
|---|
| 2026.02.20 | ₩22,600 | ₩23,456 | ₩22,547 | ₩22,827 | +1.01% | 108.8만 |
|---|
| 2026.02.19 | ₩21,798 | ₩22,520 | ₩21,410 | ₩22,493 | +3.19% | 45.4만 |
|---|
| 2026.02.18 | ₩21,410 | ₩22,600 | ₩21,129 | ₩21,838 | +2.00% | 65.1만 |
|---|
| 2026.02.17 | ₩21,370 | ₩21,798 | ₩20,995 | ₩21,383 | +0.06% | 66.2만 |
|---|
| 2026.02.13 | ₩21,945 | ₩22,212 | ₩21,396 | ₩21,517 | -1.95% | 75.5만 |
|---|
| 2026.02.12 | ₩22,386 | ₩22,399 | ₩21,076 | ₩21,570 | -3.64% | 74만 |
|---|
| 2026.02.11 | ₩22,279 | ₩22,279 | ₩20,808 | ₩22,132 | -0.66% | 111.7만 |
|---|
| 2026.02.10 | ₩22,319 | ₩22,446 | ₩21,624 | ₩22,038 | -1.26% | 83.1만 |
|---|
| 2026.02.09 | ₩20,367 | ₩22,185 | ₩19,725 | ₩22,065 | +8.34% | 118만 |
|---|
| 2026.02.06 | ₩18,575 | ₩20,113 | ₩18,468 | ₩20,073 | +8.06% | 137.4만 |
|---|
| 2026.02.05 | ₩18,882 | ₩18,909 | ₩17,532 | ₩18,174 | -3.75% | 149.8만 |
|---|
| 2026.02.04 | ₩19,096 | ₩19,818 | ₩18,668 | ₩18,936 | -0.84% | 128.6만 |
|---|
| 2026.02.03 | ₩19,792 | ₩19,952 | ₩18,682 | ₩19,177 | -3.11% | 102.3만 |
|---|
| 2026.02.02 | ₩19,203 | ₩20,153 | ₩19,043 | ₩19,792 | +3.06% | 117.8만 |
|---|
| 2026.01.30 | ₩19,538 | ₩20,373 | ₩19,190 | ₩19,203 | -1.71% | 124.6만 |
|---|
| 2026.01.29 | ₩19,912 | ₩20,367 | ₩19,103 | ₩19,564 | -1.75% | 108.7만 |
|---|
| 2026.01.28 | ₩19,163 | ₩20,621 | ₩18,889 | ₩20,032 | +4.54% | 168.5만 |
|---|
| 2026.01.27 | ₩23,616 | ₩23,616 | ₩18,929 | ₩19,163 | -18.86% | 450.2만 |
|---|
| 2026.01.26 | ₩22,921 | ₩23,870 | ₩22,654 | ₩23,536 | +2.68% | 131.9만 |
|---|
| 2026.01.23 | ₩22,854 | ₩23,523 | ₩22,480 | ₩22,841 | -0.06% | 127.1만 |
|---|
| 2026.01.22 | ₩20,567 | ₩23,242 | ₩20,521 | ₩22,747 | +10.60% | 257.3만 |
|---|
| 2026.01.21 | ₩20,902 | ₩20,902 | ₩19,504 | ₩20,407 | -2.37% | 107만 |
|---|
| 2026.01.20 | ₩20,394 | ₩21,316 | ₩19,805 | ₩20,795 | +1.97% | 117.5만 |
|---|
| 2026.01.16 | ₩20,059 | ₩21,035 | ₩19,792 | ₩20,995 | +4.67% | 203.2만 |
|---|
| 2026.01.15 | ₩19,471 | ₩20,166 | ₩18,869 | ₩19,966 | +2.54% | 103.2만 |
|---|
| 2026.01.14 | ₩18,842 | ₩19,651 | ₩18,628 | ₩19,471 | +3.34% | 104.5만 |
|---|
| 2026.01.13 | ₩19,217 | ₩19,377 | ₩18,782 | ₩18,936 | -1.46% | 82.6만 |
|---|
| 2026.01.12 | ₩18,976 | ₩19,471 | ₩18,842 | ₩19,150 | +0.92% | 82.5만 |
|---|
| 2026.01.09 | ₩18,762 | ₩19,872 | ₩18,590 | ₩19,150 | +2.07% | 122.9만 |
|---|
| 2026.01.08 | ₩19,591 | ₩20,714 | ₩18,802 | ₩18,949 | -3.28% | 167.2만 |
|---|
| 2026.01.07 | ₩20,460 | ₩21,303 | ₩19,123 | ₩19,712 | -3.66% | 199.1만 |
|---|
| 2026.01.06 | ₩20,955 | ₩21,370 | ₩19,725 | ₩20,394 | -2.68% | 134.5만 |
|---|
| 2026.01.05 | ₩21,744 | ₩22,105 | ₩20,541 | ₩20,902 | -3.87% | 92.3만 |
|---|
| 2026.01.02 | ₩22,279 | ₩22,346 | ₩21,209 | ₩21,691 | -2.64% | 94.2만 |
|---|
| 2025.12.31 | ₩22,212 | ₩22,734 | ₩21,931 | ₩22,252 | +0.18% | 88.8만 |
|---|
| 2025.12.30 | ₩22,520 | ₩22,694 | ₩22,185 | ₩22,252 | -1.19% | 50.3만 |
|---|
| 2025.12.29 | ₩22,440 | ₩22,827 | ₩22,226 | ₩22,520 | +0.36% | 57.8만 |
|---|
| 2025.12.26 | ₩22,814 | ₩22,827 | ₩21,945 | ₩22,827 | +0.06% | 52.2만 |
|---|
| 2025.12.24 | ₩22,827 | ₩22,981 | ₩22,533 | ₩22,787 | -0.18% | 35만 |
|---|
| 2025.12.23 | ₩22,894 | ₩23,202 | ₩22,640 | ₩22,988 | +0.41% | 58.3만 |
|---|
| 2025.12.22 | ₩22,587 | ₩23,282 | ₩22,359 | ₩23,081 | +2.19% | 112.4만 |
|---|
| 2025.12.19 | ₩22,613 | ₩23,088 | ₩22,333 | ₩22,453 | -0.71% | 262.6만 |
|---|
| 2025.12.18 | ₩22,667 | ₩23,122 | ₩22,132 | ₩22,600 | -0.29% | 91.8만 |
|---|
| 2025.12.17 | ₩22,600 | ₩22,854 | ₩22,032 | ₩22,239 | -1.60% | 89.1만 |
|---|
| 2025.12.16 | ₩21,249 | ₩22,560 | ₩21,209 | ₩22,533 | +6.04% | 118.3만 |
|---|
| 2025.12.15 | ₩22,038 | ₩22,540 | ₩21,477 | ₩21,544 | -2.25% | 100.5만 |
|---|
| 2025.12.12 | ₩22,279 | ₩22,640 | ₩21,878 | ₩21,945 | -1.50% | 91.3만 |
|---|
| 2025.12.11 | ₩22,319 | ₩23,001 | ₩22,179 | ₩22,333 | +0.06% | 130.3만 |
|---|
| 2025.12.10 | ₩21,865 | ₩22,674 | ₩21,437 | ₩22,413 | +2.51% | 101.8만 |
|---|
| 2025.12.09 | ₩21,503 | ₩22,119 | ₩21,330 | ₩21,878 | +1.74% | 84만 |
|---|
| 2025.12.08 | ₩21,396 | ₩21,677 | ₩20,915 | ₩21,544 | +0.69% | 149.5만 |
|---|
| 2025.12.05 | ₩20,835 | ₩21,383 | ₩20,300 | ₩21,249 | +1.99% | 130.4만 |
|---|
| 2025.12.04 | ₩19,511 | ₩20,875 | ₩19,444 | ₩20,714 | +6.17% | 127.3만 |
|---|
| 2025.12.03 | ₩18,187 | ₩19,578 | ₩17,933 | ₩19,444 | +6.91% | 129.4만 |
|---|
| 2025.12.02 | ₩18,936 | ₩19,029 | ₩18,083 | ₩18,307 | -3.32% | 123.1만 |
|---|
| 2025.12.01 | ₩18,668 | ₩19,016 | ₩18,294 | ₩18,789 | +0.64% | 98.8만 |
|---|
| 2025.11.28 | ₩18,842 | ₩19,591 | ₩18,655 | ₩19,003 | +0.85% | 83만 |
|---|
| 2025.11.26 | ₩18,334 | ₩18,722 | ₩18,174 | ₩18,682 | +1.90% | 87.8만 |
|---|
| 2025.11.25 | ₩17,612 | ₩18,668 | ₩17,431 | ₩18,508 | +5.09% | 135.2만 |
|---|
| 2025.11.24 | ₩16,061 | ₩17,458 | ₩16,007 | ₩17,331 | +7.91% | 175.1만 |
|---|
| 2025.11.21 | ₩15,071 | ₩16,388 | ₩14,536 | ₩15,994 | +6.12% | 185.1만 |
|---|
| 2025.11.20 | ₩17,117 | ₩17,318 | ₩15,185 | ₩15,205 | -11.17% | 139.7만 |
|---|
| 2025.11.19 | ₩16,983 | ₩17,452 | ₩16,529 | ₩16,729 | -1.50% | 71만 |
|---|
| 2025.11.18 | ₩16,703 | ₩17,478 | ₩16,616 | ₩17,010 | +1.84% | 92.5만 |
|---|
| 2025.11.17 | ₩16,850 | ₩17,117 | ₩16,596 | ₩16,863 | +0.08% | 96.4만 |
|---|
| 2025.11.14 | ₩15,994 | ₩17,144 | ₩15,660 | ₩16,943 | +5.94% | 106.2만 |
|---|
| 2025.11.13 | ₩16,622 | ₩16,810 | ₩16,014 | ₩16,382 | -1.45% | 183.6만 |
|---|
| 2025.11.12 | ₩16,769 | ₩17,101 | ₩16,248 | ₩16,836 | +0.40% | 126.8만 |
|---|
| 2025.11.11 | ₩16,395 | ₩16,850 | ₩16,395 | ₩16,743 | +2.12% | 87.1만 |
|---|
| 2025.11.10 | ₩17,157 | ₩17,492 | ₩16,475 | ₩16,903 | -1.48% | 170.2만 |
|---|
| 2025.11.07 | ₩15,512 | ₩16,796 | ₩15,339 | ₩16,716 | +7.76% | 136.7만 |
|---|
| 2025.11.06 | ₩16,395 | ₩16,943 | ₩15,165 | ₩15,827 | -3.47% | 163.4만 |
|---|
| 2025.11.05 | ₩16,087 | ₩17,010 | ₩15,914 | ₩16,863 | +4.82% | 154.8만 |
|---|
| 2025.11.04 | ₩16,843 | ₩16,923 | ₩15,900 | ₩16,021 | -4.88% | 160.8만 |
|---|
| 2025.11.03 | ₩17,933 | ₩18,134 | ₩16,997 | ₩17,117 | -4.55% | 103만 |
|---|
| 2025.10.31 | ₩16,957 | ₩17,960 | ₩16,917 | ₩17,853 | +5.28% | 124.1만 |
|---|
| 2025.10.30 | ₩17,719 | ₩17,879 | ₩16,930 | ₩16,943 | -4.38% | 127.9만 |
|---|
| 2025.10.29 | ₩17,050 | ₩18,347 | ₩16,636 | ₩17,920 | +5.10% | 213.8만 |
|---|
| 2025.10.28 | ₩17,291 | ₩17,425 | ₩16,890 | ₩17,117 | -1.01% | 84.8만 |
|---|
| 2025.10.27 | ₩17,973 | ₩18,053 | ₩16,850 | ₩17,278 | -3.87% | 127.3만 |
|---|
| 2025.10.24 | ₩17,211 | ₩17,946 | ₩16,983 | ₩17,799 | +3.42% | 98.6만 |
|---|
| 2025.10.23 | ₩17,211 | ₩17,411 | ₩16,970 | ₩16,997 | -1.24% | 90.4만 |
|---|
| 2025.10.22 | ₩17,612 | ₩17,793 | ₩17,004 | ₩17,197 | -2.35% | 117.4만 |
|---|
| 2025.10.21 | ₩17,318 | ₩17,665 | ₩16,917 | ₩17,612 | +1.70% | 122.3만 |
|---|
| 2025.10.20 | ₩16,983 | ₩17,238 | ₩16,676 | ₩17,131 | +0.87% | 136.8만 |
|---|
| 2025.10.17 | ₩17,184 | ₩17,532 | ₩16,382 | ₩16,716 | -2.72% | 279.1만 |
|---|
| 2025.10.16 | ₩18,134 | ₩18,582 | ₩17,385 | ₩17,465 | -3.69% | 154.8만 |
|---|
| 2025.10.15 | ₩18,120 | ₩18,688 | ₩17,786 | ₩18,000 | -0.66% | 112.8만 |
|---|
| 2025.10.14 | ₩18,013 | ₩18,214 | ₩17,197 | ₩17,960 | -0.30% | 144.4만 |
|---|
| 2025.10.13 | ₩18,749 | ₩18,963 | ₩17,960 | ₩17,973 | -4.14% | 122.3만 |
|---|
| 2025.10.10 | ₩19,457 | ₩20,006 | ₩18,563 | ₩18,602 | -4.40% | 106.9만 |
|---|