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 | ₩32,408 | ₩32,635 | ₩31,661 | ₩31,941 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,794 | ₩32,729 | ₩31,528 | ₩32,689 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,514 | ₩31,688 | ₩31,100 | ₩31,447 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,234 | ₩31,514 | ₩30,526 | ₩31,514 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,101 | ₩32,101 | ₩30,980 | ₩31,661 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,222 | ₩32,222 | ₩31,100 | ₩31,821 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,700 | ₩31,794 | ₩30,313 | ₩31,768 | +3.48% | 63.1만 |
| 2026.09.30 | ₩30,994 | ₩31,301 | ₩30,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,940 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,259 | ₩30,887 | ₩30,073 | ₩30,687 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,221 | ₩31,221 | ₩30,340 | ₩30,593 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,034 | ₩31,100 | ₩30,433 | ₩30,727 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,713 | ₩31,407 | ₩30,313 | ₩31,154 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,394 | ₩31,394 | ₩30,380 | ₩30,753 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,115 | ₩32,128 | ₩31,074 | ₩31,447 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,635 | ₩33,463 | ₩32,048 | ₩32,515 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,370 | ₩33,596 | ₩32,969 | ₩33,370 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,702 | ₩34,010 | ₩32,502 | ₩33,450 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,702 | ₩33,263 | ₩32,569 | ₩32,689 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,261 | ₩32,836 | ₩31,234 | ₩32,796 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,914 | ₩31,354 | ₩30,139 | ₩31,341 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,820 | ₩31,060 | ₩30,433 | ₩30,873 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,433 | ₩30,700 | ₩30,086 | ₩30,687 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,993 | ₩30,380 | ₩29,579 | ₩30,259 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,620 | ₩31,007 | ₩29,632 | ₩30,033 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,113 | ₩30,753 | ₩30,113 | ₩30,647 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,300 | ₩30,500 | ₩29,779 | ₩30,193 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,579 | ₩30,166 | ₩29,232 | ₩30,046 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,645 | ₩30,059 | ₩29,218 | ₩29,659 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,766 | ₩29,846 | ₩29,298 | ₩29,512 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,365 | ₩29,792 | ₩29,298 | ₩29,445 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,671 | ₩29,392 | ₩28,658 | ₩29,312 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,325 | ₩29,445 | ₩28,538 | ₩28,671 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,712 | ₩29,832 | ₩29,379 | ₩29,605 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,432 | ₩29,832 | ₩29,338 | ₩29,806 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,592 | ₩30,166 | ₩29,485 | ₩29,565 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,938 | ₩29,552 | ₩28,831 | ₩29,392 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,684 | ₩29,298 | ₩28,618 | ₩28,925 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,845 | ₩29,085 | ₩28,324 | ₩28,511 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,164 | ₩28,831 | ₩28,164 | ₩28,765 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,750 | ₩28,311 | ₩27,750 | ₩28,030 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,523 | ₩27,964 | ₩27,523 | ₩27,657 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,709 | ₩27,483 | ₩26,696 | ₩27,416 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,270 | ₩27,390 | ₩26,322 | ₩26,736 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,723 | ₩27,777 | ₩27,109 | ₩27,136 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,964 | ₩28,618 | ₩27,470 | ₩27,590 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,204 | ₩28,578 | ₩27,750 | ₩27,857 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,098 | ₩29,379 | ₩27,376 | ₩27,456 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,818 | ₩28,871 | ₩28,284 | ₩28,578 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,993 | ₩30,046 | ₩29,085 | ₩29,098 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,565 | ₩30,099 | ₩29,565 | ₩29,832 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,138 | ₩29,806 | ₩28,778 | ₩29,525 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,258 | ₩29,499 | ₩28,858 | ₩29,245 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,072 | ₩29,205 | ₩28,671 | ₩29,058 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,538 | ₩29,072 | ₩28,311 | ₩28,978 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,072 | ₩29,298 | ₩28,551 | ₩28,978 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,191 | ₩29,005 | ₩28,030 | ₩28,938 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,698 | ₩29,018 | ₩28,097 | ₩28,164 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,217 | ₩28,698 | ₩27,990 | ₩28,644 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,817 | ₩28,698 | ₩27,817 | ₩28,030 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,164 | ₩28,244 | ₩27,189 | ₩27,643 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,110 | ₩28,791 | ₩28,030 | ₩28,311 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,671 | ₩28,671 | ₩27,737 | ₩28,431 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,496 | ₩28,297 | ₩27,496 | ₩28,137 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,910 | ₩28,017 | ₩27,296 | ₩27,336 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,963 | ₩27,657 | ₩26,829 | ₩27,590 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,403 | ₩27,763 | ₩26,082 | ₩26,869 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,096 | ₩27,857 | ₩26,749 | ₩27,737 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,575 | ₩26,909 | ₩26,535 | ₩26,816 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,695 | ₩26,749 | ₩25,414 | ₩26,509 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,254 | ₩26,228 | ₩25,254 | ₩25,521 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,800 | ₩25,334 | ₩24,800 | ₩24,854 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,454 | ₩25,654 | ₩24,426 | ₩24,867 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,003 | ₩27,350 | ₩25,468 | ₩25,508 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,403 | ₩27,697 | ₩26,215 | ₩26,856 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,778 | ₩29,085 | ₩27,443 | ₩27,483 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,779 | ₩29,819 | ₩28,644 | ₩28,751 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,391 | ₩29,926 | ₩28,311 | ₩29,872 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,018 | ₩29,846 | ₩28,778 | ₩29,232 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,325 | ₩29,405 | ₩28,618 | ₩28,978 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,899 | ₩30,033 | ₩29,112 | ₩29,338 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,353 | ₩30,473 | ₩29,792 | ₩29,952 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,540 | ₩30,700 | ₩29,699 | ₩30,353 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,046 | ₩30,847 | ₩29,872 | ₩30,700 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,513 | ₩30,914 | ₩30,099 | ₩30,179 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,193 | ₩30,553 | ₩29,979 | ₩30,086 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,352 | ₩30,166 | ₩29,352 | ₩30,153 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,379 | ₩29,739 | ₩29,178 | ₩29,392 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,005 | ₩29,472 | ₩28,858 | ₩29,085 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,205 | ₩29,512 | ₩28,965 | ₩29,018 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,485 | ₩29,619 | ₩29,165 | ₩29,192 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,178 | ₩29,779 | ₩28,951 | ₩29,659 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,845 | ₩29,445 | ₩28,618 | ₩29,178 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,965 | ₩29,245 | ₩28,658 | ₩28,965 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,993 | ₩30,313 | ₩28,991 | ₩29,152 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,980 | ₩31,047 | ₩29,966 | ₩30,006 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,967 | ₩31,621 | ₩30,740 | ₩31,114 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,100 | ₩31,221 | ₩30,380 | ₩30,873 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,754 | ₩31,901 | ₩31,180 | ₩31,234 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,928 | ₩32,422 | ₩31,501 | ₩31,754 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,382 | ₩32,515 | ₩31,781 | ₩31,901 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,861 | ₩32,515 | ₩31,407 | ₩32,422 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,407 | ₩31,861 | ₩31,207 | ₩31,861 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,060 | ₩31,608 | ₩30,820 | ₩31,608 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,421 | ₩31,421 | ₩30,513 | ₩31,060 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,287 | ₩31,327 | ₩30,580 | ₩31,287 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,900 | ₩31,207 | ₩30,566 | ₩31,207 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,633 | ₩30,860 | ₩30,019 | ₩30,713 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,246 | ₩30,860 | ₩29,472 | ₩30,526 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩30,994 | ₩30,994 | ₩28,845 | ₩30,246 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,365 | ₩30,353 | ₩29,258 | ₩30,153 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,125 | ₩29,525 | ₩29,072 | ₩29,312 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,085 | ₩29,218 | ₩28,604 | ₩29,205 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,791 | ₩29,098 | ₩28,484 | ₩29,098 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,551 | ₩29,138 | ₩28,538 | ₩28,765 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,538 | ₩28,898 | ₩28,124 | ₩28,551 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,630 | ₩28,391 | ₩27,443 | ₩28,391 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,496 | ₩27,750 | ₩26,842 | ₩27,537 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,870 | ₩28,257 | ₩27,710 | ₩27,857 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,083 | ₩27,750 | ₩26,696 | ₩27,737 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,683 | ₩27,964 | ₩26,869 | ₩27,056 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,323 | ₩27,683 | ₩26,936 | ₩27,550 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,963 | ₩27,537 | ₩26,762 | ₩27,403 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,842 | ₩27,163 | ₩26,255 | ₩26,949 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,096 | ₩27,403 | ₩26,736 | ₩26,896 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,336 | ₩27,550 | ₩26,682 | ₩26,829 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,602 | ₩27,523 | ₩26,509 | ₩27,336 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,429 | ₩26,482 | ₩25,881 | ₩26,349 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,909 | ₩27,123 | ₩26,295 | ₩26,509 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,322 | ₩26,842 | ₩25,868 | ₩26,816 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,789 | ₩27,029 | ₩26,108 | ₩26,349 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,509 | ₩26,842 | ₩26,335 | ₩26,722 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,801 | ₩26,749 | ₩25,801 | ₩26,589 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,002 | ₩26,028 | ₩25,428 | ₩25,748 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,641 | ₩26,188 | ₩25,534 | ₩25,801 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,441 | ₩25,654 | ₩24,800 | ₩25,521 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,695 | ₩26,002 | ₩25,121 | ₩25,254 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,215 | ₩26,415 | ₩25,601 | ₩25,695 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,055 | ₩26,162 | ₩25,468 | ₩26,122 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,094 | ₩26,148 | ₩24,880 | ₩26,122 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,520 | ₩25,067 | ₩24,119 | ₩24,854 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,760 | ₩25,040 | ₩23,933 | ₩24,266 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,934 | ₩25,641 | ₩24,693 | ₩25,588 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,733 | ₩25,307 | ₩24,600 | ₩25,107 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,814 | ₩24,960 | ₩24,507 | ₩24,720 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,146 | ₩24,693 | ₩24,133 | ₩24,613 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,093 | ₩24,173 | ₩23,532 | ₩24,066 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,614 | ₩25,881 | ₩23,826 | ₩24,133 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,416 | ₩27,777 | ₩27,029 | ₩27,283 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,777 | ₩28,017 | ₩27,470 | ₩27,657 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,870 | ₩28,204 | ₩27,550 | ₩27,830 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,723 | ₩28,124 | ₩27,630 | ₩27,857 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,284 | ₩28,284 | ₩27,096 | ₩27,777 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,177 | ₩28,511 | ₩27,817 | ₩28,231 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,191 | ₩28,458 | ₩27,176 | ₩28,177 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,110 | ₩28,404 | ₩27,590 | ₩28,364 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,723 | ₩28,070 | ₩27,416 | ₩28,057 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,802 | ₩27,697 | ₩26,616 | ₩27,683 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,976 | ₩26,976 | ₩26,522 | ₩26,949 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,495 | ₩26,949 | ₩26,322 | ₩26,909 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,749 | ₩26,749 | ₩26,202 | ₩26,429 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,362 | ₩26,989 | ₩26,148 | ₩26,949 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,148 | ₩26,522 | ₩25,868 | ₩26,415 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,868 | ₩26,228 | ₩25,588 | ₩26,122 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,735 | ₩25,948 | ₩25,307 | ₩25,855 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,960 | ₩25,788 | ₩24,960 | ₩25,761 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,361 | ₩25,428 | ₩24,507 | ₩25,000 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,027 | ₩25,614 | ₩24,920 | ₩25,294 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,547 | ₩25,000 | ₩24,400 | ₩24,947 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,200 | ₩24,587 | ₩24,106 | ₩24,507 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,652 | ₩24,386 | ₩23,612 | ₩24,333 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,532 | ₩23,879 | ₩23,332 | ₩23,479 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,373 | ₩24,386 | ₩23,425 | ₩23,612 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,573 | ₩24,693 | ₩24,079 | ₩24,440 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,360 | ₩24,814 | ₩23,999 | ₩24,480 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,707 | ₩24,907 | ₩24,453 | ₩24,733 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,560 | ₩24,880 | ₩24,053 | ₩24,880 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,707 | ₩24,960 | ₩24,386 | ₩24,493 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,600 | ₩24,894 | ₩24,467 | ₩24,560 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,720 | ₩24,894 | ₩24,533 | ₩24,573 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,760 | ₩25,134 | ₩24,507 | ₩24,547 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,413 | ₩24,707 | ₩24,186 | ₩24,587 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,826 | ₩24,400 | ₩23,786 | ₩24,360 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,039 | ₩24,039 | ₩23,652 | ₩23,692 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,440 | ₩24,573 | ₩23,946 | ₩24,026 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,333 | ₩24,440 | ₩23,959 | ₩24,373 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,720 | ₩24,827 | ₩24,333 | ₩24,467 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,346 | ₩24,894 | ₩24,266 | ₩24,720 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,959 | ₩24,467 | ₩23,826 | ₩24,240 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,866 | ₩23,959 | ₩23,399 | ₩23,959 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,680 | ₩24,960 | ₩23,826 | ₩23,999 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,666 | ₩24,707 | ₩23,666 | ₩24,667 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,118 | ₩23,799 | ₩23,118 | ₩23,492 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,452 | ₩23,772 | ₩23,105 | ₩23,145 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,891 | ₩23,198 | ₩22,865 | ₩23,158 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,985 | ₩23,198 | ₩22,905 | ₩23,118 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,052 | ₩23,225 | ₩22,891 | ₩22,932 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,985 | ₩23,185 | ₩22,918 | ₩23,038 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,012 | ₩23,065 | ₩22,878 | ₩22,932 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,132 | ₩23,172 | ₩22,958 | ₩23,065 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,118 | ₩23,225 | ₩22,985 | ₩23,052 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,212 | ₩23,319 | ₩22,945 | ₩23,132 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,038 | ₩23,198 | ₩22,985 | ₩23,092 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,212 | ₩23,212 | ₩22,958 | ₩23,118 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,025 | ₩23,172 | ₩22,851 | ₩23,065 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,265 | ₩23,372 | ₩22,865 | ₩22,891 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,305 | ₩23,505 | ₩23,145 | ₩23,479 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,185 | ₩23,612 | ₩23,172 | ₩23,345 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,145 | ₩23,252 | ₩22,958 | ₩23,092 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,465 | ₩23,532 | ₩23,118 | ₩23,252 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,692 | ₩23,692 | ₩23,332 | ₩23,465 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,692 | ₩24,119 | ₩23,572 | ₩23,652 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,946 | ₩24,039 | ₩23,692 | ₩23,706 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,759 | ₩24,119 | ₩23,599 | ₩23,959 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,746 | ₩24,213 | ₩23,706 | ₩23,879 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,826 | ₩23,826 | ₩23,172 | ₩23,626 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,946 | ₩24,240 | ₩23,746 | ₩23,826 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,893 | ₩24,093 | ₩23,759 | ₩23,879 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,799 | ₩24,293 | ₩23,732 | ₩23,893 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,893 | ₩24,053 | ₩23,599 | ₩23,746 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,879 | ₩24,013 | ₩23,359 | ₩23,946 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,319 | ₩24,200 | ₩22,998 | ₩24,013 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,893 | ₩24,413 | ₩23,305 | ₩23,399 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,666 | ₩23,893 | ₩23,505 | ₩23,679 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,679 | ₩24,013 | ₩23,319 | ₩24,013 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,559 | ₩23,946 | ₩23,345 | ₩23,679 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,425 | ₩23,679 | ₩23,092 | ₩23,559 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,452 | ₩23,853 | ₩23,319 | ₩23,412 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,158 | ₩23,586 | ₩23,158 | ₩23,532 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,505 | ₩23,652 | ₩23,225 | ₩23,305 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,825 | ₩23,492 | ₩22,718 | ₩23,332 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,359 | ₩23,399 | ₩22,665 | ₩22,758 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,531 | ₩23,572 | ₩22,451 | ₩23,292 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,504 | ₩22,678 | ₩22,011 | ₩22,598 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,623 | ₩21,864 | ₩21,517 | ₩21,864 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,837 | ₩22,024 | ₩21,570 | ₩21,904 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,570 | ₩22,077 | ₩21,530 | ₩21,944 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,663 | ₩21,890 | ₩21,517 | ₩21,543 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,717 | ₩21,984 | ₩21,677 | ₩21,797 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,303 | ₩21,810 | ₩21,303 | ₩21,610 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,090 | ₩21,490 | ₩21,036 | ₩21,290 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,956 | ₩21,130 | ₩20,876 | ₩20,996 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,702 | ₩21,036 | ₩20,702 | ₩20,916 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,195 | ₩20,542 | ₩20,195 | ₩20,516 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,315 | ₩20,395 | ₩19,982 | ₩20,155 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,968 | ₩20,476 | ₩19,968 | ₩20,302 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,848 | ₩20,115 | ₩19,675 | ₩19,902 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,875 | ₩20,342 | ₩19,875 | ₩19,995 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,474 | ₩19,915 | ₩19,434 | ₩19,875 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,167 | ₩19,514 | ₩18,794 | ₩19,354 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,394 | ₩19,581 | ₩19,194 | ₩19,394 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,581 | ₩19,915 | ₩19,181 | ₩19,221 | -1.84% | 42.4만 |
|---|