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 | ₩32,428 | ₩32,655 | ₩31,680 | ₩31,960 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,813 | ₩32,748 | ₩31,546 | ₩32,708 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,533 | ₩31,706 | ₩31,119 | ₩31,466 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,252 | ₩31,533 | ₩30,544 | ₩31,533 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,120 | ₩32,120 | ₩30,999 | ₩31,680 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,241 | ₩32,241 | ₩31,119 | ₩31,840 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,718 | ₩31,813 | ₩30,331 | ₩31,787 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,012 | ₩31,319 | ₩30,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,959 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,277 | ₩30,905 | ₩30,090 | ₩30,705 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,239 | ₩31,239 | ₩30,358 | ₩30,611 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,052 | ₩31,119 | ₩30,451 | ₩30,745 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,731 | ₩31,426 | ₩30,331 | ₩31,172 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,413 | ₩31,413 | ₩30,398 | ₩30,772 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,134 | ₩32,147 | ₩31,092 | ₩31,466 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,655 | ₩33,483 | ₩32,067 | ₩32,534 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,389 | ₩33,616 | ₩32,989 | ₩33,389 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,721 | ₩34,030 | ₩32,521 | ₩33,469 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,721 | ₩33,282 | ₩32,588 | ₩32,708 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,279 | ₩32,855 | ₩31,252 | ₩32,815 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,932 | ₩31,373 | ₩30,157 | ₩31,359 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,838 | ₩31,079 | ₩30,451 | ₩30,892 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,451 | ₩30,718 | ₩30,104 | ₩30,705 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,010 | ₩30,398 | ₩29,596 | ₩30,277 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,638 | ₩31,025 | ₩29,650 | ₩30,050 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,130 | ₩30,772 | ₩30,130 | ₩30,665 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,317 | ₩30,518 | ₩29,797 | ₩30,211 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,596 | ₩30,184 | ₩29,249 | ₩30,064 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,663 | ₩30,077 | ₩29,236 | ₩29,676 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,783 | ₩29,863 | ₩29,316 | ₩29,529 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,383 | ₩29,810 | ₩29,316 | ₩29,463 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,688 | ₩29,409 | ₩28,675 | ₩29,329 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,342 | ₩29,463 | ₩28,554 | ₩28,688 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,730 | ₩29,850 | ₩29,396 | ₩29,623 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,449 | ₩29,850 | ₩29,356 | ₩29,823 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,610 | ₩30,184 | ₩29,503 | ₩29,583 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,955 | ₩29,570 | ₩28,848 | ₩29,409 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,701 | ₩29,316 | ₩28,635 | ₩28,942 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,862 | ₩29,102 | ₩28,341 | ₩28,528 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,181 | ₩28,848 | ₩28,181 | ₩28,782 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,767 | ₩28,327 | ₩27,767 | ₩28,047 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,539 | ₩27,980 | ₩27,539 | ₩27,673 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,725 | ₩27,499 | ₩26,711 | ₩27,433 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,286 | ₩27,406 | ₩26,337 | ₩26,751 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,740 | ₩27,793 | ₩27,125 | ₩27,152 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,980 | ₩28,635 | ₩27,486 | ₩27,606 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,221 | ₩28,595 | ₩27,767 | ₩27,873 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,115 | ₩29,396 | ₩27,393 | ₩27,473 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,835 | ₩28,888 | ₩28,301 | ₩28,595 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,010 | ₩30,064 | ₩29,102 | ₩29,115 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,583 | ₩30,117 | ₩29,583 | ₩29,850 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,155 | ₩29,823 | ₩28,795 | ₩29,543 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,276 | ₩29,516 | ₩28,875 | ₩29,262 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,089 | ₩29,222 | ₩28,688 | ₩29,075 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,554 | ₩29,089 | ₩28,327 | ₩28,995 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,089 | ₩29,316 | ₩28,568 | ₩28,995 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,207 | ₩29,022 | ₩28,047 | ₩28,955 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,715 | ₩29,035 | ₩28,114 | ₩28,181 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,234 | ₩28,715 | ₩28,007 | ₩28,661 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,833 | ₩28,715 | ₩27,833 | ₩28,047 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,181 | ₩28,261 | ₩27,206 | ₩27,660 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,127 | ₩28,808 | ₩28,047 | ₩28,327 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,688 | ₩28,688 | ₩27,753 | ₩28,448 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,513 | ₩28,314 | ₩27,513 | ₩28,154 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,927 | ₩28,034 | ₩27,312 | ₩27,352 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,979 | ₩27,673 | ₩26,845 | ₩27,606 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,419 | ₩27,780 | ₩26,097 | ₩26,885 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,112 | ₩27,873 | ₩26,765 | ₩27,753 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,591 | ₩26,925 | ₩26,551 | ₩26,832 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,710 | ₩26,765 | ₩25,429 | ₩26,524 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,269 | ₩26,244 | ₩25,269 | ₩25,536 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,815 | ₩25,349 | ₩24,815 | ₩24,868 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,469 | ₩25,670 | ₩24,441 | ₩24,882 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,019 | ₩27,366 | ₩25,483 | ₩25,523 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,419 | ₩27,713 | ₩26,231 | ₩26,872 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,795 | ₩29,102 | ₩27,459 | ₩27,499 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,797 | ₩29,837 | ₩28,661 | ₩28,768 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,408 | ₩29,943 | ₩28,327 | ₩29,890 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,035 | ₩29,863 | ₩28,795 | ₩29,249 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,342 | ₩29,423 | ₩28,635 | ₩28,995 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,917 | ₩30,050 | ₩29,129 | ₩29,356 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,371 | ₩30,491 | ₩29,810 | ₩29,970 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,558 | ₩30,718 | ₩29,716 | ₩30,371 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,064 | ₩30,865 | ₩29,890 | ₩30,718 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,531 | ₩30,932 | ₩30,117 | ₩30,197 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,211 | ₩30,571 | ₩29,997 | ₩30,104 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,369 | ₩30,184 | ₩29,369 | ₩30,171 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,396 | ₩29,757 | ₩29,196 | ₩29,409 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,022 | ₩29,489 | ₩28,875 | ₩29,102 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,222 | ₩29,529 | ₩28,982 | ₩29,035 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,503 | ₩29,636 | ₩29,182 | ₩29,209 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,196 | ₩29,797 | ₩28,969 | ₩29,676 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,862 | ₩29,463 | ₩28,635 | ₩29,196 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,982 | ₩29,262 | ₩28,675 | ₩28,982 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,010 | ₩30,331 | ₩29,009 | ₩29,169 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,999 | ₩31,065 | ₩29,984 | ₩30,024 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,985 | ₩31,640 | ₩30,758 | ₩31,132 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,119 | ₩31,239 | ₩30,398 | ₩30,892 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,773 | ₩31,920 | ₩31,199 | ₩31,252 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,947 | ₩32,441 | ₩31,519 | ₩31,773 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,401 | ₩32,534 | ₩31,800 | ₩31,920 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,880 | ₩32,534 | ₩31,426 | ₩32,441 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,426 | ₩31,880 | ₩31,226 | ₩31,880 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,079 | ₩31,626 | ₩30,838 | ₩31,626 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,439 | ₩31,439 | ₩30,531 | ₩31,079 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,306 | ₩31,346 | ₩30,598 | ₩31,306 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,918 | ₩31,226 | ₩30,585 | ₩31,226 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,651 | ₩30,878 | ₩30,037 | ₩30,731 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,264 | ₩30,878 | ₩29,489 | ₩30,544 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,012 | ₩31,012 | ₩28,862 | ₩30,264 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,383 | ₩30,371 | ₩29,276 | ₩30,171 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,142 | ₩29,543 | ₩29,089 | ₩29,329 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,102 | ₩29,236 | ₩28,621 | ₩29,222 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,808 | ₩29,115 | ₩28,501 | ₩29,115 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,568 | ₩29,155 | ₩28,554 | ₩28,782 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,554 | ₩28,915 | ₩28,140 | ₩28,568 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,646 | ₩28,408 | ₩27,459 | ₩28,408 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,513 | ₩27,767 | ₩26,858 | ₩27,553 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,887 | ₩28,274 | ₩27,726 | ₩27,873 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,099 | ₩27,767 | ₩26,711 | ₩27,753 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,700 | ₩27,980 | ₩26,885 | ₩27,072 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,339 | ₩27,700 | ₩26,952 | ₩27,566 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,979 | ₩27,553 | ₩26,778 | ₩27,419 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,858 | ₩27,179 | ₩26,271 | ₩26,965 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,112 | ₩27,419 | ₩26,751 | ₩26,912 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,352 | ₩27,566 | ₩26,698 | ₩26,845 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,618 | ₩27,539 | ₩26,524 | ₩27,352 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,444 | ₩26,498 | ₩25,897 | ₩26,364 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,925 | ₩27,139 | ₩26,311 | ₩26,524 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,337 | ₩26,858 | ₩25,883 | ₩26,832 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,805 | ₩27,045 | ₩26,124 | ₩26,364 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,524 | ₩26,858 | ₩26,351 | ₩26,738 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,817 | ₩26,765 | ₩25,817 | ₩26,605 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,017 | ₩26,044 | ₩25,443 | ₩25,763 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,656 | ₩26,204 | ₩25,549 | ₩25,817 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,456 | ₩25,670 | ₩24,815 | ₩25,536 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,710 | ₩26,017 | ₩25,135 | ₩25,269 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,231 | ₩26,431 | ₩25,616 | ₩25,710 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,070 | ₩26,177 | ₩25,483 | ₩26,137 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,109 | ₩26,164 | ₩24,895 | ₩26,137 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,534 | ₩25,082 | ₩24,134 | ₩24,868 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,775 | ₩25,055 | ₩23,947 | ₩24,281 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,948 | ₩25,656 | ₩24,708 | ₩25,603 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,748 | ₩25,322 | ₩24,615 | ₩25,122 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,828 | ₩24,975 | ₩24,521 | ₩24,735 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,160 | ₩24,708 | ₩24,147 | ₩24,628 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,107 | ₩24,187 | ₩23,546 | ₩24,080 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,630 | ₩25,897 | ₩23,840 | ₩24,147 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,433 | ₩27,793 | ₩27,045 | ₩27,299 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,793 | ₩28,034 | ₩27,486 | ₩27,673 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,887 | ₩28,221 | ₩27,566 | ₩27,847 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,740 | ₩28,140 | ₩27,646 | ₩27,873 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,301 | ₩28,301 | ₩27,112 | ₩27,793 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,194 | ₩28,528 | ₩27,833 | ₩28,247 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,207 | ₩28,474 | ₩27,192 | ₩28,194 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,127 | ₩28,421 | ₩27,606 | ₩28,381 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,740 | ₩28,087 | ₩27,433 | ₩28,074 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,818 | ₩27,713 | ₩26,631 | ₩27,700 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,992 | ₩26,992 | ₩26,538 | ₩26,965 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,511 | ₩26,965 | ₩26,337 | ₩26,925 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,765 | ₩26,765 | ₩26,217 | ₩26,444 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,378 | ₩27,005 | ₩26,164 | ₩26,965 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,164 | ₩26,538 | ₩25,883 | ₩26,431 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,883 | ₩26,244 | ₩25,603 | ₩26,137 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,750 | ₩25,963 | ₩25,322 | ₩25,870 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,975 | ₩25,803 | ₩24,975 | ₩25,776 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,376 | ₩25,443 | ₩24,521 | ₩25,015 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,042 | ₩25,630 | ₩24,935 | ₩25,309 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,561 | ₩25,015 | ₩24,414 | ₩24,962 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,214 | ₩24,601 | ₩24,120 | ₩24,521 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,666 | ₩24,401 | ₩23,626 | ₩24,347 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,546 | ₩23,893 | ₩23,346 | ₩23,493 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,388 | ₩24,401 | ₩23,439 | ₩23,626 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,588 | ₩24,708 | ₩24,094 | ₩24,454 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,374 | ₩24,828 | ₩24,014 | ₩24,494 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,721 | ₩24,922 | ₩24,468 | ₩24,748 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,574 | ₩24,895 | ₩24,067 | ₩24,895 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,721 | ₩24,975 | ₩24,401 | ₩24,508 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,615 | ₩24,908 | ₩24,481 | ₩24,574 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,735 | ₩24,908 | ₩24,548 | ₩24,588 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,775 | ₩25,149 | ₩24,521 | ₩24,561 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,428 | ₩24,721 | ₩24,201 | ₩24,601 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,840 | ₩24,414 | ₩23,800 | ₩24,374 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,054 | ₩24,054 | ₩23,666 | ₩23,706 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,454 | ₩24,588 | ₩23,960 | ₩24,040 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,347 | ₩24,454 | ₩23,973 | ₩24,388 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,735 | ₩24,842 | ₩24,347 | ₩24,481 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,361 | ₩24,908 | ₩24,281 | ₩24,735 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,973 | ₩24,481 | ₩23,840 | ₩24,254 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,880 | ₩23,973 | ₩23,413 | ₩23,973 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,695 | ₩24,975 | ₩23,840 | ₩24,014 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,680 | ₩24,721 | ₩23,680 | ₩24,681 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,132 | ₩23,813 | ₩23,132 | ₩23,506 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,466 | ₩23,787 | ₩23,119 | ₩23,159 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,905 | ₩23,212 | ₩22,878 | ₩23,172 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,999 | ₩23,212 | ₩22,918 | ₩23,132 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,065 | ₩23,239 | ₩22,905 | ₩22,945 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,999 | ₩23,199 | ₩22,932 | ₩23,052 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,025 | ₩23,079 | ₩22,892 | ₩22,945 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,145 | ₩23,185 | ₩22,972 | ₩23,079 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,132 | ₩23,239 | ₩22,999 | ₩23,065 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,226 | ₩23,332 | ₩22,958 | ₩23,145 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,052 | ₩23,212 | ₩22,999 | ₩23,105 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,226 | ₩23,226 | ₩22,972 | ₩23,132 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,039 | ₩23,185 | ₩22,865 | ₩23,079 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,279 | ₩23,386 | ₩22,878 | ₩22,905 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,319 | ₩23,519 | ₩23,159 | ₩23,493 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,199 | ₩23,626 | ₩23,185 | ₩23,359 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,159 | ₩23,266 | ₩22,972 | ₩23,105 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,479 | ₩23,546 | ₩23,132 | ₩23,266 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,706 | ₩23,706 | ₩23,346 | ₩23,479 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,706 | ₩24,134 | ₩23,586 | ₩23,666 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,960 | ₩24,054 | ₩23,706 | ₩23,720 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,773 | ₩24,134 | ₩23,613 | ₩23,973 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,760 | ₩24,227 | ₩23,720 | ₩23,893 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,840 | ₩23,840 | ₩23,185 | ₩23,640 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,960 | ₩24,254 | ₩23,760 | ₩23,840 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,907 | ₩24,107 | ₩23,773 | ₩23,893 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,813 | ₩24,307 | ₩23,746 | ₩23,907 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,907 | ₩24,067 | ₩23,613 | ₩23,760 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,893 | ₩24,027 | ₩23,372 | ₩23,960 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,332 | ₩24,214 | ₩23,012 | ₩24,027 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,907 | ₩24,428 | ₩23,319 | ₩23,413 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,680 | ₩23,907 | ₩23,519 | ₩23,693 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,693 | ₩24,027 | ₩23,332 | ₩24,027 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,573 | ₩23,960 | ₩23,359 | ₩23,693 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,439 | ₩23,693 | ₩23,105 | ₩23,573 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,466 | ₩23,867 | ₩23,332 | ₩23,426 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,172 | ₩23,600 | ₩23,172 | ₩23,546 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,519 | ₩23,666 | ₩23,239 | ₩23,319 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,838 | ₩23,506 | ₩22,731 | ₩23,346 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,372 | ₩23,413 | ₩22,678 | ₩22,771 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,544 | ₩23,586 | ₩22,464 | ₩23,306 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,518 | ₩22,691 | ₩22,024 | ₩22,611 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,636 | ₩21,877 | ₩21,529 | ₩21,877 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,850 | ₩22,037 | ₩21,583 | ₩21,917 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,583 | ₩22,090 | ₩21,543 | ₩21,957 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,676 | ₩21,903 | ₩21,529 | ₩21,556 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,730 | ₩21,997 | ₩21,690 | ₩21,810 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,316 | ₩21,823 | ₩21,316 | ₩21,623 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,102 | ₩21,503 | ₩21,049 | ₩21,302 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,968 | ₩21,142 | ₩20,888 | ₩21,009 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,715 | ₩21,049 | ₩20,715 | ₩20,928 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,207 | ₩20,554 | ₩20,207 | ₩20,528 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,327 | ₩20,408 | ₩19,993 | ₩20,167 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,980 | ₩20,488 | ₩19,980 | ₩20,314 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,860 | ₩20,127 | ₩19,686 | ₩19,913 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,887 | ₩20,354 | ₩19,887 | ₩20,007 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,486 | ₩19,927 | ₩19,446 | ₩19,887 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,179 | ₩19,526 | ₩18,805 | ₩19,366 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,406 | ₩19,593 | ₩19,205 | ₩19,406 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,593 | ₩19,927 | ₩19,192 | ₩19,232 | -1.84% | 42.4만 |
|---|