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 | ₩32,407 | ₩32,634 | ₩31,660 | ₩31,940 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,793 | ₩32,727 | ₩31,526 | ₩32,687 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,513 | ₩31,686 | ₩31,099 | ₩31,446 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,232 | ₩31,513 | ₩30,525 | ₩31,513 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,100 | ₩32,100 | ₩30,979 | ₩31,660 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,220 | ₩32,220 | ₩31,099 | ₩31,820 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,699 | ₩31,793 | ₩30,311 | ₩31,766 | +3.48% | 63.1만 |
| 2026.09.30 | ₩30,992 | ₩31,299 | ₩30,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,939 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,258 | ₩30,885 | ₩30,071 | ₩30,685 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,219 | ₩31,219 | ₩30,338 | ₩30,592 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,032 | ₩31,099 | ₩30,432 | ₩30,725 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,712 | ₩31,406 | ₩30,311 | ₩31,152 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,393 | ₩31,393 | ₩30,378 | ₩30,752 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,113 | ₩32,127 | ₩31,072 | ₩31,446 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,634 | ₩33,461 | ₩32,047 | ₩32,514 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,368 | ₩33,595 | ₩32,968 | ₩33,368 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,701 | ₩34,009 | ₩32,500 | ₩33,448 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,701 | ₩33,261 | ₩32,567 | ₩32,687 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,259 | ₩32,834 | ₩31,232 | ₩32,794 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,912 | ₩31,353 | ₩30,138 | ₩31,339 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,819 | ₩31,059 | ₩30,432 | ₩30,872 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,432 | ₩30,699 | ₩30,085 | ₩30,685 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,991 | ₩30,378 | ₩29,577 | ₩30,258 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,618 | ₩31,006 | ₩29,631 | ₩30,031 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,111 | ₩30,752 | ₩30,111 | ₩30,645 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,298 | ₩30,498 | ₩29,778 | ₩30,191 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,577 | ₩30,165 | ₩29,230 | ₩30,045 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,644 | ₩30,058 | ₩29,217 | ₩29,657 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,764 | ₩29,844 | ₩29,297 | ₩29,511 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,364 | ₩29,791 | ₩29,297 | ₩29,444 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,670 | ₩29,391 | ₩28,656 | ₩29,310 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,324 | ₩29,444 | ₩28,536 | ₩28,670 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,711 | ₩29,831 | ₩29,377 | ₩29,604 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,431 | ₩29,831 | ₩29,337 | ₩29,804 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,591 | ₩30,165 | ₩29,484 | ₩29,564 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,937 | ₩29,551 | ₩28,830 | ₩29,391 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,683 | ₩29,297 | ₩28,616 | ₩28,923 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,843 | ₩29,084 | ₩28,323 | ₩28,510 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,163 | ₩28,830 | ₩28,163 | ₩28,763 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,749 | ₩28,309 | ₩27,749 | ₩28,029 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,522 | ₩27,962 | ₩27,522 | ₩27,655 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,708 | ₩27,482 | ₩26,694 | ₩27,415 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,268 | ₩27,388 | ₩26,321 | ₩26,734 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,722 | ₩27,776 | ₩27,108 | ₩27,135 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,962 | ₩28,616 | ₩27,469 | ₩27,589 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,203 | ₩28,576 | ₩27,749 | ₩27,856 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,097 | ₩29,377 | ₩27,375 | ₩27,455 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,817 | ₩28,870 | ₩28,283 | ₩28,576 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,991 | ₩30,045 | ₩29,084 | ₩29,097 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,564 | ₩30,098 | ₩29,564 | ₩29,831 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,137 | ₩29,804 | ₩28,777 | ₩29,524 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,257 | ₩29,497 | ₩28,857 | ₩29,244 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,070 | ₩29,204 | ₩28,670 | ₩29,057 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,536 | ₩29,070 | ₩28,309 | ₩28,977 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,070 | ₩29,297 | ₩28,550 | ₩28,977 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,189 | ₩29,003 | ₩28,029 | ₩28,937 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,696 | ₩29,017 | ₩28,096 | ₩28,163 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,216 | ₩28,696 | ₩27,989 | ₩28,643 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,816 | ₩28,696 | ₩27,816 | ₩28,029 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,163 | ₩28,243 | ₩27,188 | ₩27,642 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,109 | ₩28,790 | ₩28,029 | ₩28,309 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,670 | ₩28,670 | ₩27,735 | ₩28,430 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,495 | ₩28,296 | ₩27,495 | ₩28,136 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,909 | ₩28,016 | ₩27,295 | ₩27,335 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,961 | ₩27,655 | ₩26,828 | ₩27,589 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,402 | ₩27,762 | ₩26,080 | ₩26,868 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,095 | ₩27,856 | ₩26,748 | ₩27,735 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,574 | ₩26,908 | ₩26,534 | ₩26,815 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,693 | ₩26,748 | ₩25,413 | ₩26,508 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,253 | ₩26,227 | ₩25,253 | ₩25,520 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,799 | ₩25,333 | ₩24,799 | ₩24,852 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,453 | ₩25,653 | ₩24,425 | ₩24,866 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,001 | ₩27,348 | ₩25,466 | ₩25,507 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,402 | ₩27,695 | ₩26,214 | ₩26,855 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,777 | ₩29,084 | ₩27,442 | ₩27,482 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,778 | ₩29,818 | ₩28,643 | ₩28,750 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,389 | ₩29,924 | ₩28,309 | ₩29,871 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,017 | ₩29,844 | ₩28,777 | ₩29,230 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,324 | ₩29,404 | ₩28,616 | ₩28,977 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,898 | ₩30,031 | ₩29,110 | ₩29,337 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,352 | ₩30,472 | ₩29,791 | ₩29,951 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,538 | ₩30,699 | ₩29,698 | ₩30,352 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,045 | ₩30,845 | ₩29,871 | ₩30,699 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,512 | ₩30,912 | ₩30,098 | ₩30,178 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,191 | ₩30,552 | ₩29,978 | ₩30,085 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,350 | ₩30,165 | ₩29,350 | ₩30,151 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,377 | ₩29,738 | ₩29,177 | ₩29,391 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,003 | ₩29,471 | ₩28,857 | ₩29,084 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,204 | ₩29,511 | ₩28,963 | ₩29,017 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,484 | ₩29,617 | ₩29,164 | ₩29,190 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,177 | ₩29,778 | ₩28,950 | ₩29,657 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,843 | ₩29,444 | ₩28,616 | ₩29,177 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,963 | ₩29,244 | ₩28,656 | ₩28,963 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,991 | ₩30,311 | ₩28,990 | ₩29,150 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,979 | ₩31,046 | ₩29,964 | ₩30,005 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,966 | ₩31,620 | ₩30,739 | ₩31,112 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,099 | ₩31,219 | ₩30,378 | ₩30,872 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,753 | ₩31,900 | ₩31,179 | ₩31,232 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,927 | ₩32,420 | ₩31,499 | ₩31,753 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,380 | ₩32,514 | ₩31,780 | ₩31,900 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,860 | ₩32,514 | ₩31,406 | ₩32,420 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,406 | ₩31,860 | ₩31,206 | ₩31,860 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,059 | ₩31,606 | ₩30,819 | ₩31,606 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,419 | ₩31,419 | ₩30,512 | ₩31,059 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,286 | ₩31,326 | ₩30,578 | ₩31,286 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,899 | ₩31,206 | ₩30,565 | ₩31,206 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,632 | ₩30,859 | ₩30,018 | ₩30,712 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,245 | ₩30,859 | ₩29,471 | ₩30,525 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩30,992 | ₩30,992 | ₩28,843 | ₩30,245 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,364 | ₩30,352 | ₩29,257 | ₩30,151 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,124 | ₩29,524 | ₩29,070 | ₩29,310 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,084 | ₩29,217 | ₩28,603 | ₩29,204 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,790 | ₩29,097 | ₩28,483 | ₩29,097 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,550 | ₩29,137 | ₩28,536 | ₩28,763 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,536 | ₩28,897 | ₩28,123 | ₩28,550 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,629 | ₩28,389 | ₩27,442 | ₩28,389 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,495 | ₩27,749 | ₩26,841 | ₩27,535 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,869 | ₩28,256 | ₩27,709 | ₩27,856 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,081 | ₩27,749 | ₩26,694 | ₩27,735 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,682 | ₩27,962 | ₩26,868 | ₩27,055 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,322 | ₩27,682 | ₩26,935 | ₩27,549 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,961 | ₩27,535 | ₩26,761 | ₩27,402 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,841 | ₩27,162 | ₩26,254 | ₩26,948 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,095 | ₩27,402 | ₩26,734 | ₩26,895 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,335 | ₩27,549 | ₩26,681 | ₩26,828 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,601 | ₩27,522 | ₩26,508 | ₩27,335 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,427 | ₩26,481 | ₩25,880 | ₩26,347 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,908 | ₩27,122 | ₩26,294 | ₩26,508 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,321 | ₩26,841 | ₩25,867 | ₩26,815 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,788 | ₩27,028 | ₩26,107 | ₩26,347 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,508 | ₩26,841 | ₩26,334 | ₩26,721 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,800 | ₩26,748 | ₩25,800 | ₩26,588 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,000 | ₩26,027 | ₩25,426 | ₩25,747 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,640 | ₩26,187 | ₩25,533 | ₩25,800 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,440 | ₩25,653 | ₩24,799 | ₩25,520 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,693 | ₩26,000 | ₩25,119 | ₩25,253 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,214 | ₩26,414 | ₩25,600 | ₩25,693 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,054 | ₩26,161 | ₩25,466 | ₩26,120 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,093 | ₩26,147 | ₩24,879 | ₩26,120 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,519 | ₩25,066 | ₩24,118 | ₩24,852 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,759 | ₩25,039 | ₩23,932 | ₩24,265 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,933 | ₩25,640 | ₩24,692 | ₩25,587 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,732 | ₩25,306 | ₩24,599 | ₩25,106 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,812 | ₩24,959 | ₩24,505 | ₩24,719 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,145 | ₩24,692 | ₩24,132 | ₩24,612 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,092 | ₩24,172 | ₩23,531 | ₩24,065 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,613 | ₩25,880 | ₩23,825 | ₩24,132 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,415 | ₩27,776 | ₩27,028 | ₩27,282 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,776 | ₩28,016 | ₩27,469 | ₩27,655 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,869 | ₩28,203 | ₩27,549 | ₩27,829 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,722 | ₩28,123 | ₩27,629 | ₩27,856 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,283 | ₩28,283 | ₩27,095 | ₩27,776 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,176 | ₩28,510 | ₩27,816 | ₩28,229 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,189 | ₩28,456 | ₩27,175 | ₩28,176 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,109 | ₩28,403 | ₩27,589 | ₩28,363 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,722 | ₩28,069 | ₩27,415 | ₩28,056 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,801 | ₩27,695 | ₩26,614 | ₩27,682 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,975 | ₩26,975 | ₩26,521 | ₩26,948 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,494 | ₩26,948 | ₩26,321 | ₩26,908 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,748 | ₩26,748 | ₩26,201 | ₩26,427 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,361 | ₩26,988 | ₩26,147 | ₩26,948 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,147 | ₩26,521 | ₩25,867 | ₩26,414 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,867 | ₩26,227 | ₩25,587 | ₩26,120 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,733 | ₩25,947 | ₩25,306 | ₩25,854 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,959 | ₩25,787 | ₩24,959 | ₩25,760 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,360 | ₩25,426 | ₩24,505 | ₩24,999 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,026 | ₩25,613 | ₩24,919 | ₩25,293 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,545 | ₩24,999 | ₩24,399 | ₩24,946 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,198 | ₩24,586 | ₩24,105 | ₩24,505 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,651 | ₩24,385 | ₩23,611 | ₩24,332 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,531 | ₩23,878 | ₩23,331 | ₩23,478 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,372 | ₩24,385 | ₩23,424 | ₩23,611 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,572 | ₩24,692 | ₩24,078 | ₩24,439 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,359 | ₩24,812 | ₩23,998 | ₩24,479 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,706 | ₩24,906 | ₩24,452 | ₩24,732 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,559 | ₩24,879 | ₩24,052 | ₩24,879 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,706 | ₩24,959 | ₩24,385 | ₩24,492 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,599 | ₩24,893 | ₩24,465 | ₩24,559 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,719 | ₩24,893 | ₩24,532 | ₩24,572 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,759 | ₩25,133 | ₩24,505 | ₩24,545 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,412 | ₩24,706 | ₩24,185 | ₩24,586 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,825 | ₩24,399 | ₩23,785 | ₩24,359 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,038 | ₩24,038 | ₩23,651 | ₩23,691 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,439 | ₩24,572 | ₩23,945 | ₩24,025 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,332 | ₩24,439 | ₩23,958 | ₩24,372 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,719 | ₩24,826 | ₩24,332 | ₩24,465 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,345 | ₩24,893 | ₩24,265 | ₩24,719 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,958 | ₩24,465 | ₩23,825 | ₩24,239 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,865 | ₩23,958 | ₩23,398 | ₩23,958 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,679 | ₩24,959 | ₩23,825 | ₩23,998 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,665 | ₩24,706 | ₩23,665 | ₩24,666 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,117 | ₩23,798 | ₩23,117 | ₩23,491 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,451 | ₩23,771 | ₩23,104 | ₩23,144 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,890 | ₩23,197 | ₩22,864 | ₩23,157 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,984 | ₩23,197 | ₩22,904 | ₩23,117 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,051 | ₩23,224 | ₩22,890 | ₩22,930 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,984 | ₩23,184 | ₩22,917 | ₩23,037 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,011 | ₩23,064 | ₩22,877 | ₩22,930 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,131 | ₩23,171 | ₩22,957 | ₩23,064 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,117 | ₩23,224 | ₩22,984 | ₩23,051 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,211 | ₩23,318 | ₩22,944 | ₩23,131 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,037 | ₩23,197 | ₩22,984 | ₩23,091 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,211 | ₩23,211 | ₩22,957 | ₩23,117 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,024 | ₩23,171 | ₩22,850 | ₩23,064 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,264 | ₩23,371 | ₩22,864 | ₩22,890 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,304 | ₩23,504 | ₩23,144 | ₩23,478 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,184 | ₩23,611 | ₩23,171 | ₩23,344 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,144 | ₩23,251 | ₩22,957 | ₩23,091 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,464 | ₩23,531 | ₩23,117 | ₩23,251 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,691 | ₩23,691 | ₩23,331 | ₩23,464 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,691 | ₩24,118 | ₩23,571 | ₩23,651 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,945 | ₩24,038 | ₩23,691 | ₩23,705 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,758 | ₩24,118 | ₩23,598 | ₩23,958 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,745 | ₩24,212 | ₩23,705 | ₩23,878 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,825 | ₩23,825 | ₩23,171 | ₩23,625 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,945 | ₩24,239 | ₩23,745 | ₩23,825 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,891 | ₩24,092 | ₩23,758 | ₩23,878 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,798 | ₩24,292 | ₩23,731 | ₩23,891 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,891 | ₩24,052 | ₩23,598 | ₩23,745 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,878 | ₩24,012 | ₩23,358 | ₩23,945 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,318 | ₩24,198 | ₩22,997 | ₩24,012 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,891 | ₩24,412 | ₩23,304 | ₩23,398 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,665 | ₩23,891 | ₩23,504 | ₩23,678 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,678 | ₩24,012 | ₩23,318 | ₩24,012 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,558 | ₩23,945 | ₩23,344 | ₩23,678 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,424 | ₩23,678 | ₩23,091 | ₩23,558 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,451 | ₩23,851 | ₩23,318 | ₩23,411 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,157 | ₩23,585 | ₩23,157 | ₩23,531 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,504 | ₩23,651 | ₩23,224 | ₩23,304 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,824 | ₩23,491 | ₩22,717 | ₩23,331 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,358 | ₩23,398 | ₩22,664 | ₩22,757 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,530 | ₩23,571 | ₩22,450 | ₩23,291 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,503 | ₩22,677 | ₩22,010 | ₩22,597 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,622 | ₩21,863 | ₩21,516 | ₩21,863 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,836 | ₩22,023 | ₩21,569 | ₩21,903 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,569 | ₩22,076 | ₩21,529 | ₩21,943 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,663 | ₩21,889 | ₩21,516 | ₩21,542 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,716 | ₩21,983 | ₩21,676 | ₩21,796 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,302 | ₩21,809 | ₩21,302 | ₩21,609 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,089 | ₩21,489 | ₩21,035 | ₩21,289 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,955 | ₩21,129 | ₩20,875 | ₩20,995 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,702 | ₩21,035 | ₩20,702 | ₩20,915 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,194 | ₩20,541 | ₩20,194 | ₩20,515 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,314 | ₩20,395 | ₩19,981 | ₩20,154 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,967 | ₩20,475 | ₩19,967 | ₩20,301 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,847 | ₩20,114 | ₩19,674 | ₩19,901 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,874 | ₩20,341 | ₩19,874 | ₩19,994 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,474 | ₩19,914 | ₩19,434 | ₩19,874 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,167 | ₩19,514 | ₩18,793 | ₩19,353 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,393 | ₩19,580 | ₩19,193 | ₩19,393 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,580 | ₩19,914 | ₩19,180 | ₩19,220 | -1.84% | 42.4만 |
|---|