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 | ₩32,400 | ₩32,627 | ₩31,653 | ₩31,933 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,787 | ₩32,721 | ₩31,520 | ₩32,681 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,506 | ₩31,680 | ₩31,093 | ₩31,440 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,226 | ₩31,506 | ₩30,519 | ₩31,506 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,094 | ₩32,094 | ₩30,973 | ₩31,653 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,214 | ₩32,214 | ₩31,093 | ₩31,813 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,692 | ₩31,787 | ₩30,305 | ₩31,760 | +3.48% | 63.1만 |
| 2026.09.30 | ₩30,986 | ₩31,293 | ₩30,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,933 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,252 | ₩30,879 | ₩30,065 | ₩30,679 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,213 | ₩31,213 | ₩30,332 | ₩30,586 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,026 | ₩31,093 | ₩30,425 | ₩30,719 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,706 | ₩31,400 | ₩30,305 | ₩31,146 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,386 | ₩31,386 | ₩30,372 | ₩30,746 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,107 | ₩32,120 | ₩31,066 | ₩31,440 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,627 | ₩33,455 | ₩32,040 | ₩32,507 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,361 | ₩33,588 | ₩32,961 | ₩33,361 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,694 | ₩34,002 | ₩32,494 | ₩33,441 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,694 | ₩33,254 | ₩32,561 | ₩32,681 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,253 | ₩32,827 | ₩31,226 | ₩32,787 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,906 | ₩31,346 | ₩30,132 | ₩31,333 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,812 | ₩31,053 | ₩30,425 | ₩30,866 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,425 | ₩30,692 | ₩30,079 | ₩30,679 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,985 | ₩30,372 | ₩29,571 | ₩30,252 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,612 | ₩30,999 | ₩29,625 | ₩30,025 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,105 | ₩30,746 | ₩30,105 | ₩30,639 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,292 | ₩30,492 | ₩29,772 | ₩30,185 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,571 | ₩30,159 | ₩29,224 | ₩30,038 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,638 | ₩30,052 | ₩29,211 | ₩29,651 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,758 | ₩29,838 | ₩29,291 | ₩29,505 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,358 | ₩29,785 | ₩29,291 | ₩29,438 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,664 | ₩29,385 | ₩28,651 | ₩29,305 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,318 | ₩29,438 | ₩28,531 | ₩28,664 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,705 | ₩29,825 | ₩29,371 | ₩29,598 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,425 | ₩29,825 | ₩29,331 | ₩29,798 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,585 | ₩30,159 | ₩29,478 | ₩29,558 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,931 | ₩29,545 | ₩28,824 | ₩29,385 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,677 | ₩29,291 | ₩28,611 | ₩28,918 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,837 | ₩29,078 | ₩28,317 | ₩28,504 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,157 | ₩28,824 | ₩28,157 | ₩28,757 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,743 | ₩28,304 | ₩27,743 | ₩28,023 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,516 | ₩27,957 | ₩27,516 | ₩27,650 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,702 | ₩27,476 | ₩26,689 | ₩27,410 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,263 | ₩27,383 | ₩26,315 | ₩26,729 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,717 | ₩27,770 | ₩27,103 | ₩27,129 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,957 | ₩28,611 | ₩27,463 | ₩27,583 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,197 | ₩28,571 | ₩27,743 | ₩27,850 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,091 | ₩29,371 | ₩27,370 | ₩27,450 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,811 | ₩28,864 | ₩28,277 | ₩28,571 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,985 | ₩30,038 | ₩29,078 | ₩29,091 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,558 | ₩30,092 | ₩29,558 | ₩29,825 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,131 | ₩29,798 | ₩28,771 | ₩29,518 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,251 | ₩29,491 | ₩28,851 | ₩29,238 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,064 | ₩29,198 | ₩28,664 | ₩29,051 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,531 | ₩29,064 | ₩28,304 | ₩28,971 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,064 | ₩29,291 | ₩28,544 | ₩28,971 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,184 | ₩28,998 | ₩28,023 | ₩28,931 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,691 | ₩29,011 | ₩28,090 | ₩28,157 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,210 | ₩28,691 | ₩27,983 | ₩28,637 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,810 | ₩28,691 | ₩27,810 | ₩28,023 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,157 | ₩28,237 | ₩27,183 | ₩27,636 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,104 | ₩28,784 | ₩28,023 | ₩28,304 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,664 | ₩28,664 | ₩27,730 | ₩28,424 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,490 | ₩28,290 | ₩27,490 | ₩28,130 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,903 | ₩28,010 | ₩27,290 | ₩27,330 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,956 | ₩27,650 | ₩26,822 | ₩27,583 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,396 | ₩27,757 | ₩26,075 | ₩26,862 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,089 | ₩27,850 | ₩26,742 | ₩27,730 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,569 | ₩26,903 | ₩26,529 | ₩26,809 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,688 | ₩26,742 | ₩25,408 | ₩26,502 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,248 | ₩26,222 | ₩25,248 | ₩25,515 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,794 | ₩25,328 | ₩24,794 | ₩24,847 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,448 | ₩25,648 | ₩24,420 | ₩24,861 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩26,996 | ₩27,343 | ₩25,461 | ₩25,501 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,396 | ₩27,690 | ₩26,209 | ₩26,849 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,771 | ₩29,078 | ₩27,436 | ₩27,476 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,772 | ₩29,812 | ₩28,637 | ₩28,744 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,384 | ₩29,918 | ₩28,304 | ₩29,865 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,011 | ₩29,838 | ₩28,771 | ₩29,224 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,318 | ₩29,398 | ₩28,611 | ₩28,971 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,892 | ₩30,025 | ₩29,104 | ₩29,331 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,345 | ₩30,465 | ₩29,785 | ₩29,945 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,532 | ₩30,692 | ₩29,692 | ₩30,345 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,038 | ₩30,839 | ₩29,865 | ₩30,692 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,506 | ₩30,906 | ₩30,092 | ₩30,172 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,185 | ₩30,546 | ₩29,972 | ₩30,079 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,345 | ₩30,159 | ₩29,345 | ₩30,145 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,371 | ₩29,732 | ₩29,171 | ₩29,385 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩28,998 | ₩29,465 | ₩28,851 | ₩29,078 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,198 | ₩29,505 | ₩28,958 | ₩29,011 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,478 | ₩29,611 | ₩29,158 | ₩29,184 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,171 | ₩29,772 | ₩28,944 | ₩29,651 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,837 | ₩29,438 | ₩28,611 | ₩29,171 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,958 | ₩29,238 | ₩28,651 | ₩28,958 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,985 | ₩30,305 | ₩28,984 | ₩29,144 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,973 | ₩31,039 | ₩29,958 | ₩29,998 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,959 | ₩31,613 | ₩30,732 | ₩31,106 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,093 | ₩31,213 | ₩30,372 | ₩30,866 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,747 | ₩31,893 | ₩31,173 | ₩31,226 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,920 | ₩32,414 | ₩31,493 | ₩31,747 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,374 | ₩32,507 | ₩31,773 | ₩31,893 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,853 | ₩32,507 | ₩31,400 | ₩32,414 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,400 | ₩31,853 | ₩31,199 | ₩31,853 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,053 | ₩31,600 | ₩30,812 | ₩31,600 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,413 | ₩31,413 | ₩30,506 | ₩31,053 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,280 | ₩31,320 | ₩30,572 | ₩31,280 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,893 | ₩31,199 | ₩30,559 | ₩31,199 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,626 | ₩30,852 | ₩30,012 | ₩30,706 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,239 | ₩30,852 | ₩29,465 | ₩30,519 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩30,986 | ₩30,986 | ₩28,837 | ₩30,239 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,358 | ₩30,345 | ₩29,251 | ₩30,145 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,118 | ₩29,518 | ₩29,064 | ₩29,305 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,078 | ₩29,211 | ₩28,597 | ₩29,198 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,784 | ₩29,091 | ₩28,477 | ₩29,091 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,544 | ₩29,131 | ₩28,531 | ₩28,757 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,531 | ₩28,891 | ₩28,117 | ₩28,544 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,623 | ₩28,384 | ₩27,436 | ₩28,384 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,490 | ₩27,743 | ₩26,836 | ₩27,530 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,863 | ₩28,250 | ₩27,703 | ₩27,850 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,076 | ₩27,743 | ₩26,689 | ₩27,730 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,676 | ₩27,957 | ₩26,862 | ₩27,049 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,316 | ₩27,676 | ₩26,929 | ₩27,543 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,956 | ₩27,530 | ₩26,756 | ₩27,396 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,836 | ₩27,156 | ₩26,249 | ₩26,943 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,089 | ₩27,396 | ₩26,729 | ₩26,889 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,330 | ₩27,543 | ₩26,676 | ₩26,822 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,596 | ₩27,516 | ₩26,502 | ₩27,330 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,422 | ₩26,475 | ₩25,875 | ₩26,342 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,903 | ₩27,116 | ₩26,289 | ₩26,502 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,315 | ₩26,836 | ₩25,862 | ₩26,809 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,782 | ₩27,023 | ₩26,102 | ₩26,342 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,502 | ₩26,836 | ₩26,329 | ₩26,716 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,795 | ₩26,742 | ₩25,795 | ₩26,582 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩25,995 | ₩26,022 | ₩25,421 | ₩25,742 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,635 | ₩26,182 | ₩25,528 | ₩25,795 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,435 | ₩25,648 | ₩24,794 | ₩25,515 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,688 | ₩25,995 | ₩25,114 | ₩25,248 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,209 | ₩26,409 | ₩25,595 | ₩25,688 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,048 | ₩26,155 | ₩25,461 | ₩26,115 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,088 | ₩26,142 | ₩24,874 | ₩26,115 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,514 | ₩25,061 | ₩24,114 | ₩24,847 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,754 | ₩25,034 | ₩23,927 | ₩24,260 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,928 | ₩25,635 | ₩24,687 | ₩25,581 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,727 | ₩25,301 | ₩24,594 | ₩25,101 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,807 | ₩24,954 | ₩24,501 | ₩24,714 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,140 | ₩24,687 | ₩24,127 | ₩24,607 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,087 | ₩24,167 | ₩23,526 | ₩24,060 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,608 | ₩25,875 | ₩23,820 | ₩24,127 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,410 | ₩27,770 | ₩27,023 | ₩27,276 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,770 | ₩28,010 | ₩27,463 | ₩27,650 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,863 | ₩28,197 | ₩27,543 | ₩27,823 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,717 | ₩28,117 | ₩27,623 | ₩27,850 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,277 | ₩28,277 | ₩27,089 | ₩27,770 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,170 | ₩28,504 | ₩27,810 | ₩28,224 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,184 | ₩28,450 | ₩27,169 | ₩28,170 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,104 | ₩28,397 | ₩27,583 | ₩28,357 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,717 | ₩28,063 | ₩27,410 | ₩28,050 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,796 | ₩27,690 | ₩26,609 | ₩27,676 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,969 | ₩26,969 | ₩26,516 | ₩26,943 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,489 | ₩26,943 | ₩26,315 | ₩26,903 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,742 | ₩26,742 | ₩26,195 | ₩26,422 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,355 | ₩26,983 | ₩26,142 | ₩26,943 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,142 | ₩26,516 | ₩25,862 | ₩26,409 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,862 | ₩26,222 | ₩25,581 | ₩26,115 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,728 | ₩25,942 | ₩25,301 | ₩25,848 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,954 | ₩25,782 | ₩24,954 | ₩25,755 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,355 | ₩25,421 | ₩24,501 | ₩24,994 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,021 | ₩25,608 | ₩24,914 | ₩25,288 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,541 | ₩24,994 | ₩24,394 | ₩24,941 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,194 | ₩24,581 | ₩24,100 | ₩24,501 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,646 | ₩24,380 | ₩23,606 | ₩24,327 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,526 | ₩23,873 | ₩23,326 | ₩23,473 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,367 | ₩24,380 | ₩23,420 | ₩23,606 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,567 | ₩24,687 | ₩24,073 | ₩24,434 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,354 | ₩24,807 | ₩23,993 | ₩24,474 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,701 | ₩24,901 | ₩24,447 | ₩24,727 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,554 | ₩24,874 | ₩24,047 | ₩24,874 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,701 | ₩24,954 | ₩24,380 | ₩24,487 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,594 | ₩24,887 | ₩24,460 | ₩24,554 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,714 | ₩24,887 | ₩24,527 | ₩24,567 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,754 | ₩25,128 | ₩24,501 | ₩24,541 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,407 | ₩24,701 | ₩24,180 | ₩24,581 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,820 | ₩24,394 | ₩23,780 | ₩24,354 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,033 | ₩24,033 | ₩23,646 | ₩23,686 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,434 | ₩24,567 | ₩23,940 | ₩24,020 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,327 | ₩24,434 | ₩23,953 | ₩24,367 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,714 | ₩24,821 | ₩24,327 | ₩24,460 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,340 | ₩24,887 | ₩24,260 | ₩24,714 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,953 | ₩24,460 | ₩23,820 | ₩24,234 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,860 | ₩23,953 | ₩23,393 | ₩23,953 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,674 | ₩24,954 | ₩23,820 | ₩23,993 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,660 | ₩24,701 | ₩23,660 | ₩24,661 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,113 | ₩23,793 | ₩23,113 | ₩23,486 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,446 | ₩23,767 | ₩23,099 | ₩23,139 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,886 | ₩23,193 | ₩22,859 | ₩23,153 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,979 | ₩23,193 | ₩22,899 | ₩23,113 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,046 | ₩23,219 | ₩22,886 | ₩22,926 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,979 | ₩23,179 | ₩22,913 | ₩23,033 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,006 | ₩23,059 | ₩22,872 | ₩22,926 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,126 | ₩23,166 | ₩22,953 | ₩23,059 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,113 | ₩23,219 | ₩22,979 | ₩23,046 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,206 | ₩23,313 | ₩22,939 | ₩23,126 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,033 | ₩23,193 | ₩22,979 | ₩23,086 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,206 | ₩23,206 | ₩22,953 | ₩23,113 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,019 | ₩23,166 | ₩22,846 | ₩23,059 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,259 | ₩23,366 | ₩22,859 | ₩22,886 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,299 | ₩23,500 | ₩23,139 | ₩23,473 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,179 | ₩23,606 | ₩23,166 | ₩23,340 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,139 | ₩23,246 | ₩22,953 | ₩23,086 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,460 | ₩23,526 | ₩23,113 | ₩23,246 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,686 | ₩23,686 | ₩23,326 | ₩23,460 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,686 | ₩24,114 | ₩23,566 | ₩23,646 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,940 | ₩24,033 | ₩23,686 | ₩23,700 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,753 | ₩24,114 | ₩23,593 | ₩23,953 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,740 | ₩24,207 | ₩23,700 | ₩23,873 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,820 | ₩23,820 | ₩23,166 | ₩23,620 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,940 | ₩24,234 | ₩23,740 | ₩23,820 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,887 | ₩24,087 | ₩23,753 | ₩23,873 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,793 | ₩24,287 | ₩23,727 | ₩23,887 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,887 | ₩24,047 | ₩23,593 | ₩23,740 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,873 | ₩24,007 | ₩23,353 | ₩23,940 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,313 | ₩24,194 | ₩22,993 | ₩24,007 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,887 | ₩24,407 | ₩23,299 | ₩23,393 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,660 | ₩23,887 | ₩23,500 | ₩23,673 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,673 | ₩24,007 | ₩23,313 | ₩24,007 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,553 | ₩23,940 | ₩23,340 | ₩23,673 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,420 | ₩23,673 | ₩23,086 | ₩23,553 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,446 | ₩23,847 | ₩23,313 | ₩23,406 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,153 | ₩23,580 | ₩23,153 | ₩23,526 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,500 | ₩23,646 | ₩23,219 | ₩23,299 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,819 | ₩23,486 | ₩22,712 | ₩23,326 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,353 | ₩23,393 | ₩22,659 | ₩22,752 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,526 | ₩23,566 | ₩22,445 | ₩23,286 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,499 | ₩22,672 | ₩22,005 | ₩22,592 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,618 | ₩21,858 | ₩21,511 | ₩21,858 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,832 | ₩22,018 | ₩21,565 | ₩21,898 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,565 | ₩22,072 | ₩21,525 | ₩21,938 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,658 | ₩21,885 | ₩21,511 | ₩21,538 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,712 | ₩21,978 | ₩21,671 | ₩21,792 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,298 | ₩21,805 | ₩21,298 | ₩21,605 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,084 | ₩21,485 | ₩21,031 | ₩21,284 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,951 | ₩21,124 | ₩20,871 | ₩20,991 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,697 | ₩21,031 | ₩20,697 | ₩20,911 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,190 | ₩20,537 | ₩20,190 | ₩20,510 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,310 | ₩20,390 | ₩19,977 | ₩20,150 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,963 | ₩20,470 | ₩19,963 | ₩20,297 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,843 | ₩20,110 | ₩19,670 | ₩19,897 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,870 | ₩20,337 | ₩19,870 | ₩19,990 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,470 | ₩19,910 | ₩19,430 | ₩19,870 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,163 | ₩19,510 | ₩18,789 | ₩19,350 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,390 | ₩19,576 | ₩19,189 | ₩19,390 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,576 | ₩19,910 | ₩19,176 | ₩19,216 | -1.84% | 42.4만 |
|---|