시장 데이터를 불러오는 중
전체 종목
Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) 과거 주가
Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) · NVGS · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) · NVGS · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,432 | ₩32,659 | ₩31,684 | ₩31,965 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,818 | ₩32,753 | ₩31,551 | ₩32,713 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,537 | ₩31,711 | ₩31,123 | ₩31,471 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,257 | ₩31,537 | ₩30,549 | ₩31,537 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,125 | ₩32,125 | ₩31,003 | ₩31,684 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,245 | ₩32,245 | ₩31,123 | ₩31,845 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,722 | ₩31,818 | ₩30,335 | ₩31,791 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,016 | ₩31,324 | ₩30,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,963 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,282 | ₩30,909 | ₩30,095 | ₩30,709 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,243 | ₩31,243 | ₩30,362 | ₩30,616 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,056 | ₩31,123 | ₩30,455 | ₩30,749 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,736 | ₩31,430 | ₩30,335 | ₩31,177 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,417 | ₩31,417 | ₩30,402 | ₩30,776 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,138 | ₩32,152 | ₩31,096 | ₩31,471 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,659 | ₩33,488 | ₩32,072 | ₩32,539 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,394 | ₩33,621 | ₩32,993 | ₩33,394 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,726 | ₩34,035 | ₩32,526 | ₩33,474 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,726 | ₩33,287 | ₩32,593 | ₩32,713 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,283 | ₩32,860 | ₩31,257 | ₩32,820 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,936 | ₩31,377 | ₩30,161 | ₩31,364 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,843 | ₩31,083 | ₩30,455 | ₩30,896 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,455 | ₩30,722 | ₩30,108 | ₩30,709 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,015 | ₩30,402 | ₩29,600 | ₩30,282 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,642 | ₩31,030 | ₩29,654 | ₩30,055 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,135 | ₩30,776 | ₩30,135 | ₩30,669 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,322 | ₩30,522 | ₩29,801 | ₩30,215 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,600 | ₩30,188 | ₩29,253 | ₩30,068 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,667 | ₩30,081 | ₩29,240 | ₩29,681 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,787 | ₩29,868 | ₩29,320 | ₩29,534 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,387 | ₩29,814 | ₩29,320 | ₩29,467 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,692 | ₩29,413 | ₩28,679 | ₩29,333 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,347 | ₩29,467 | ₩28,559 | ₩28,692 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,734 | ₩29,854 | ₩29,400 | ₩29,627 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,454 | ₩29,854 | ₩29,360 | ₩29,828 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,614 | ₩30,188 | ₩29,507 | ₩29,587 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,959 | ₩29,574 | ₩28,852 | ₩29,413 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,705 | ₩29,320 | ₩28,639 | ₩28,946 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,866 | ₩29,106 | ₩28,345 | ₩28,532 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,185 | ₩28,852 | ₩28,185 | ₩28,786 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,770 | ₩28,331 | ₩27,770 | ₩28,051 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,543 | ₩27,984 | ₩27,543 | ₩27,677 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,729 | ₩27,503 | ₩26,715 | ₩27,437 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,290 | ₩27,410 | ₩26,341 | ₩26,755 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,744 | ₩27,797 | ₩27,129 | ₩27,156 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,984 | ₩28,639 | ₩27,490 | ₩27,610 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,225 | ₩28,599 | ₩27,770 | ₩27,877 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,120 | ₩29,400 | ₩27,396 | ₩27,477 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,839 | ₩28,892 | ₩28,305 | ₩28,599 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,015 | ₩30,068 | ₩29,106 | ₩29,120 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,587 | ₩30,121 | ₩29,587 | ₩29,854 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,160 | ₩29,828 | ₩28,799 | ₩29,547 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,280 | ₩29,520 | ₩28,879 | ₩29,267 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,093 | ₩29,226 | ₩28,692 | ₩29,079 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,559 | ₩29,093 | ₩28,331 | ₩28,999 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,093 | ₩29,320 | ₩28,572 | ₩28,999 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,211 | ₩29,026 | ₩28,051 | ₩28,959 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,719 | ₩29,039 | ₩28,118 | ₩28,185 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,238 | ₩28,719 | ₩28,011 | ₩28,665 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,837 | ₩28,719 | ₩27,837 | ₩28,051 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,185 | ₩28,265 | ₩27,209 | ₩27,664 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,131 | ₩28,812 | ₩28,051 | ₩28,331 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,692 | ₩28,692 | ₩27,757 | ₩28,452 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,517 | ₩28,318 | ₩27,517 | ₩28,158 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,931 | ₩28,038 | ₩27,316 | ₩27,356 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,982 | ₩27,677 | ₩26,849 | ₩27,610 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,423 | ₩27,784 | ₩26,101 | ₩26,889 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,116 | ₩27,877 | ₩26,769 | ₩27,757 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,595 | ₩26,929 | ₩26,555 | ₩26,835 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,713 | ₩26,769 | ₩25,433 | ₩26,528 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,273 | ₩26,248 | ₩25,273 | ₩25,540 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,818 | ₩25,353 | ₩24,818 | ₩24,872 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,473 | ₩25,673 | ₩24,444 | ₩24,885 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,022 | ₩27,370 | ₩25,486 | ₩25,526 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,423 | ₩27,717 | ₩26,234 | ₩26,875 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,799 | ₩29,106 | ₩27,463 | ₩27,503 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,801 | ₩29,841 | ₩28,665 | ₩28,772 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,412 | ₩29,948 | ₩28,331 | ₩29,894 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,039 | ₩29,868 | ₩28,799 | ₩29,253 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,347 | ₩29,427 | ₩28,639 | ₩28,999 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,921 | ₩30,055 | ₩29,133 | ₩29,360 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,375 | ₩30,495 | ₩29,814 | ₩29,974 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,562 | ₩30,722 | ₩29,721 | ₩30,375 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,068 | ₩30,869 | ₩29,894 | ₩30,722 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,535 | ₩30,936 | ₩30,121 | ₩30,202 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,215 | ₩30,576 | ₩30,001 | ₩30,108 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,373 | ₩30,188 | ₩29,373 | ₩30,175 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,400 | ₩29,761 | ₩29,200 | ₩29,413 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,026 | ₩29,494 | ₩28,879 | ₩29,106 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,226 | ₩29,534 | ₩28,986 | ₩29,039 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,507 | ₩29,641 | ₩29,186 | ₩29,213 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,200 | ₩29,801 | ₩28,973 | ₩29,681 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,866 | ₩29,467 | ₩28,639 | ₩29,200 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,986 | ₩29,267 | ₩28,679 | ₩28,986 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,015 | ₩30,335 | ₩29,013 | ₩29,173 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩31,003 | ₩31,070 | ₩29,988 | ₩30,028 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,990 | ₩31,644 | ₩30,763 | ₩31,137 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,123 | ₩31,243 | ₩30,402 | ₩30,896 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,778 | ₩31,925 | ₩31,203 | ₩31,257 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,951 | ₩32,446 | ₩31,524 | ₩31,778 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,406 | ₩32,539 | ₩31,804 | ₩31,925 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,885 | ₩32,539 | ₩31,430 | ₩32,446 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,430 | ₩31,885 | ₩31,230 | ₩31,885 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,083 | ₩31,631 | ₩30,843 | ₩31,631 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,444 | ₩31,444 | ₩30,535 | ₩31,083 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,310 | ₩31,350 | ₩30,602 | ₩31,310 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,923 | ₩31,230 | ₩30,589 | ₩31,230 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,656 | ₩30,883 | ₩30,041 | ₩30,736 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,268 | ₩30,883 | ₩29,494 | ₩30,549 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,016 | ₩31,016 | ₩28,866 | ₩30,268 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,387 | ₩30,375 | ₩29,280 | ₩30,175 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,146 | ₩29,547 | ₩29,093 | ₩29,333 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,106 | ₩29,240 | ₩28,625 | ₩29,226 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,812 | ₩29,120 | ₩28,505 | ₩29,120 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,572 | ₩29,160 | ₩28,559 | ₩28,786 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,559 | ₩28,919 | ₩28,144 | ₩28,572 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,650 | ₩28,412 | ₩27,463 | ₩28,412 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,517 | ₩27,770 | ₩26,862 | ₩27,557 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,891 | ₩28,278 | ₩27,730 | ₩27,877 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,103 | ₩27,770 | ₩26,715 | ₩27,757 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,704 | ₩27,984 | ₩26,889 | ₩27,076 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,343 | ₩27,704 | ₩26,956 | ₩27,570 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,982 | ₩27,557 | ₩26,782 | ₩27,423 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,862 | ₩27,183 | ₩26,274 | ₩26,969 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,116 | ₩27,423 | ₩26,755 | ₩26,916 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,356 | ₩27,570 | ₩26,702 | ₩26,849 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,622 | ₩27,543 | ₩26,528 | ₩27,356 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,448 | ₩26,501 | ₩25,900 | ₩26,368 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,929 | ₩27,143 | ₩26,314 | ₩26,528 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,341 | ₩26,862 | ₩25,887 | ₩26,835 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,809 | ₩27,049 | ₩26,127 | ₩26,368 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,528 | ₩26,862 | ₩26,355 | ₩26,742 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,820 | ₩26,769 | ₩25,820 | ₩26,608 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,021 | ₩26,047 | ₩25,446 | ₩25,767 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,660 | ₩26,208 | ₩25,553 | ₩25,820 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,460 | ₩25,673 | ₩24,818 | ₩25,540 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,713 | ₩26,021 | ₩25,139 | ₩25,273 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,234 | ₩26,435 | ₩25,620 | ₩25,713 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,074 | ₩26,181 | ₩25,486 | ₩26,141 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,112 | ₩26,168 | ₩24,899 | ₩26,141 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,538 | ₩25,086 | ₩24,137 | ₩24,872 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,778 | ₩25,059 | ₩23,950 | ₩24,284 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,952 | ₩25,660 | ₩24,712 | ₩25,607 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,752 | ₩25,326 | ₩24,618 | ₩25,126 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,832 | ₩24,979 | ₩24,525 | ₩24,738 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,164 | ₩24,712 | ₩24,151 | ₩24,631 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,110 | ₩24,191 | ₩23,549 | ₩24,084 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,633 | ₩25,900 | ₩23,843 | ₩24,151 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,437 | ₩27,797 | ₩27,049 | ₩27,303 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,797 | ₩28,038 | ₩27,490 | ₩27,677 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,891 | ₩28,225 | ₩27,570 | ₩27,851 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,744 | ₩28,144 | ₩27,650 | ₩27,877 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,305 | ₩28,305 | ₩27,116 | ₩27,797 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,198 | ₩28,532 | ₩27,837 | ₩28,251 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,211 | ₩28,478 | ₩27,196 | ₩28,198 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,131 | ₩28,425 | ₩27,610 | ₩28,385 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,744 | ₩28,091 | ₩27,437 | ₩28,078 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,822 | ₩27,717 | ₩26,635 | ₩27,704 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,996 | ₩26,996 | ₩26,542 | ₩26,969 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,515 | ₩26,969 | ₩26,341 | ₩26,929 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,769 | ₩26,769 | ₩26,221 | ₩26,448 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,381 | ₩27,009 | ₩26,168 | ₩26,969 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,168 | ₩26,542 | ₩25,887 | ₩26,435 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,887 | ₩26,248 | ₩25,607 | ₩26,141 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,753 | ₩25,967 | ₩25,326 | ₩25,874 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,979 | ₩25,807 | ₩24,979 | ₩25,780 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,379 | ₩25,446 | ₩24,525 | ₩25,019 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,046 | ₩25,633 | ₩24,939 | ₩25,313 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,565 | ₩25,019 | ₩24,418 | ₩24,965 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,217 | ₩24,605 | ₩24,124 | ₩24,525 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,670 | ₩24,404 | ₩23,630 | ₩24,351 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,549 | ₩23,897 | ₩23,349 | ₩23,496 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,391 | ₩24,404 | ₩23,443 | ₩23,630 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,591 | ₩24,712 | ₩24,097 | ₩24,458 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,378 | ₩24,832 | ₩24,017 | ₩24,498 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,725 | ₩24,925 | ₩24,471 | ₩24,752 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,578 | ₩24,899 | ₩24,070 | ₩24,899 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,725 | ₩24,979 | ₩24,404 | ₩24,511 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,618 | ₩24,912 | ₩24,484 | ₩24,578 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,738 | ₩24,912 | ₩24,551 | ₩24,591 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,778 | ₩25,152 | ₩24,525 | ₩24,565 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,431 | ₩24,725 | ₩24,204 | ₩24,605 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,843 | ₩24,418 | ₩23,803 | ₩24,378 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,057 | ₩24,057 | ₩23,670 | ₩23,710 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,458 | ₩24,591 | ₩23,964 | ₩24,044 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,351 | ₩24,458 | ₩23,977 | ₩24,391 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,738 | ₩24,845 | ₩24,351 | ₩24,484 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,364 | ₩24,912 | ₩24,284 | ₩24,738 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,977 | ₩24,484 | ₩23,843 | ₩24,257 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,883 | ₩23,977 | ₩23,416 | ₩23,977 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,698 | ₩24,979 | ₩23,843 | ₩24,017 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,683 | ₩24,725 | ₩23,683 | ₩24,685 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,135 | ₩23,817 | ₩23,135 | ₩23,509 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,469 | ₩23,790 | ₩23,122 | ₩23,162 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,908 | ₩23,216 | ₩22,882 | ₩23,175 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩23,002 | ₩23,216 | ₩22,922 | ₩23,135 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,069 | ₩23,242 | ₩22,908 | ₩22,948 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩23,002 | ₩23,202 | ₩22,935 | ₩23,055 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,029 | ₩23,082 | ₩22,895 | ₩22,948 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,149 | ₩23,189 | ₩22,975 | ₩23,082 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,135 | ₩23,242 | ₩23,002 | ₩23,069 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,229 | ₩23,336 | ₩22,962 | ₩23,149 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,055 | ₩23,216 | ₩23,002 | ₩23,109 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,229 | ₩23,229 | ₩22,975 | ₩23,135 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,042 | ₩23,189 | ₩22,868 | ₩23,082 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,282 | ₩23,389 | ₩22,882 | ₩22,908 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,322 | ₩23,523 | ₩23,162 | ₩23,496 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,202 | ₩23,630 | ₩23,189 | ₩23,362 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,162 | ₩23,269 | ₩22,975 | ₩23,109 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,483 | ₩23,549 | ₩23,135 | ₩23,269 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,710 | ₩23,710 | ₩23,349 | ₩23,483 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,710 | ₩24,137 | ₩23,590 | ₩23,670 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,964 | ₩24,057 | ₩23,710 | ₩23,723 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,777 | ₩24,137 | ₩23,616 | ₩23,977 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,763 | ₩24,231 | ₩23,723 | ₩23,897 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,843 | ₩23,843 | ₩23,189 | ₩23,643 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,964 | ₩24,257 | ₩23,763 | ₩23,843 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,910 | ₩24,110 | ₩23,777 | ₩23,897 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,817 | ₩24,311 | ₩23,750 | ₩23,910 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,910 | ₩24,070 | ₩23,616 | ₩23,763 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,897 | ₩24,030 | ₩23,376 | ₩23,964 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,336 | ₩24,217 | ₩23,015 | ₩24,030 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,910 | ₩24,431 | ₩23,322 | ₩23,416 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,683 | ₩23,910 | ₩23,523 | ₩23,696 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,696 | ₩24,030 | ₩23,336 | ₩24,030 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,576 | ₩23,964 | ₩23,362 | ₩23,696 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,443 | ₩23,696 | ₩23,109 | ₩23,576 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,469 | ₩23,870 | ₩23,336 | ₩23,429 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,175 | ₩23,603 | ₩23,175 | ₩23,549 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,523 | ₩23,670 | ₩23,242 | ₩23,322 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,841 | ₩23,509 | ₩22,735 | ₩23,349 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,376 | ₩23,416 | ₩22,681 | ₩22,775 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,548 | ₩23,590 | ₩22,467 | ₩23,309 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,521 | ₩22,695 | ₩22,027 | ₩22,614 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,639 | ₩21,880 | ₩21,532 | ₩21,880 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,853 | ₩22,040 | ₩21,586 | ₩21,920 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,586 | ₩22,093 | ₩21,546 | ₩21,960 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,679 | ₩21,906 | ₩21,532 | ₩21,559 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,733 | ₩22,000 | ₩21,693 | ₩21,813 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,319 | ₩21,826 | ₩21,319 | ₩21,626 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,105 | ₩21,506 | ₩21,052 | ₩21,305 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,971 | ₩21,145 | ₩20,891 | ₩21,012 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,718 | ₩21,052 | ₩20,718 | ₩20,931 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,210 | ₩20,557 | ₩20,210 | ₩20,531 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,330 | ₩20,410 | ₩19,996 | ₩20,170 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,983 | ₩20,491 | ₩19,983 | ₩20,317 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,863 | ₩20,130 | ₩19,689 | ₩19,916 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,889 | ₩20,357 | ₩19,889 | ₩20,010 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,489 | ₩19,930 | ₩19,449 | ₩19,889 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,182 | ₩19,529 | ₩18,808 | ₩19,369 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,409 | ₩19,596 | ₩19,208 | ₩19,409 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,596 | ₩19,930 | ₩19,195 | ₩19,235 | -1.84% | 42.4만 |
|---|