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 | ₩32,435 | ₩32,662 | ₩31,687 | ₩31,968 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,821 | ₩32,756 | ₩31,553 | ₩32,716 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,540 | ₩31,714 | ₩31,126 | ₩31,473 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,260 | ₩31,540 | ₩30,552 | ₩31,540 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,128 | ₩32,128 | ₩31,006 | ₩31,687 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,248 | ₩32,248 | ₩31,126 | ₩31,847 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,725 | ₩31,821 | ₩30,338 | ₩31,794 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,019 | ₩31,326 | ₩30,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,966 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,284 | ₩30,912 | ₩30,097 | ₩30,712 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,246 | ₩31,246 | ₩30,365 | ₩30,618 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,059 | ₩31,126 | ₩30,458 | ₩30,752 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,739 | ₩31,433 | ₩30,338 | ₩31,179 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,420 | ₩31,420 | ₩30,405 | ₩30,779 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,141 | ₩32,155 | ₩31,099 | ₩31,473 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,662 | ₩33,491 | ₩32,074 | ₩32,542 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,397 | ₩33,624 | ₩32,996 | ₩33,397 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,729 | ₩34,038 | ₩32,529 | ₩33,477 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,729 | ₩33,290 | ₩32,595 | ₩32,716 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,286 | ₩32,863 | ₩31,260 | ₩32,823 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,939 | ₩31,380 | ₩30,164 | ₩31,366 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,845 | ₩31,086 | ₩30,458 | ₩30,899 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,458 | ₩30,725 | ₩30,111 | ₩30,712 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,017 | ₩30,405 | ₩29,603 | ₩30,284 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,645 | ₩31,032 | ₩29,657 | ₩30,057 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,137 | ₩30,779 | ₩30,137 | ₩30,672 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,324 | ₩30,525 | ₩29,803 | ₩30,218 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,603 | ₩30,191 | ₩29,256 | ₩30,071 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,670 | ₩30,084 | ₩29,242 | ₩29,683 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,790 | ₩29,870 | ₩29,323 | ₩29,536 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,389 | ₩29,817 | ₩29,323 | ₩29,470 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,695 | ₩29,416 | ₩28,681 | ₩29,336 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,349 | ₩29,470 | ₩28,561 | ₩28,695 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,737 | ₩29,857 | ₩29,403 | ₩29,630 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,456 | ₩29,857 | ₩29,363 | ₩29,830 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,616 | ₩30,191 | ₩29,510 | ₩29,590 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,962 | ₩29,576 | ₩28,855 | ₩29,416 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,708 | ₩29,323 | ₩28,641 | ₩28,949 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,868 | ₩29,109 | ₩28,347 | ₩28,534 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,187 | ₩28,855 | ₩28,187 | ₩28,788 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,773 | ₩28,334 | ₩27,773 | ₩28,053 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,546 | ₩27,987 | ₩27,546 | ₩27,679 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,731 | ₩27,506 | ₩26,718 | ₩27,439 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,292 | ₩27,412 | ₩26,344 | ₩26,758 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,746 | ₩27,800 | ₩27,132 | ₩27,158 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,987 | ₩28,641 | ₩27,492 | ₩27,613 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,227 | ₩28,601 | ₩27,773 | ₩27,880 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,122 | ₩29,403 | ₩27,399 | ₩27,479 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,842 | ₩28,895 | ₩28,307 | ₩28,601 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,017 | ₩30,071 | ₩29,109 | ₩29,122 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,590 | ₩30,124 | ₩29,590 | ₩29,857 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,162 | ₩29,830 | ₩28,802 | ₩29,550 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,282 | ₩29,523 | ₩28,882 | ₩29,269 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,095 | ₩29,229 | ₩28,695 | ₩29,082 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,561 | ₩29,095 | ₩28,334 | ₩29,002 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,095 | ₩29,323 | ₩28,574 | ₩29,002 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,214 | ₩29,029 | ₩28,053 | ₩28,962 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,721 | ₩29,042 | ₩28,120 | ₩28,187 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,241 | ₩28,721 | ₩28,013 | ₩28,668 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,840 | ₩28,721 | ₩27,840 | ₩28,053 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,187 | ₩28,267 | ₩27,212 | ₩27,666 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,134 | ₩28,815 | ₩28,053 | ₩28,334 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,695 | ₩28,695 | ₩27,760 | ₩28,454 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,519 | ₩28,321 | ₩27,519 | ₩28,160 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,933 | ₩28,040 | ₩27,319 | ₩27,359 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,985 | ₩27,679 | ₩26,851 | ₩27,613 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,426 | ₩27,786 | ₩26,103 | ₩26,891 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,118 | ₩27,880 | ₩26,771 | ₩27,760 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,597 | ₩26,931 | ₩26,557 | ₩26,838 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,716 | ₩26,771 | ₩25,435 | ₩26,531 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,275 | ₩26,250 | ₩25,275 | ₩25,542 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,821 | ₩25,355 | ₩24,821 | ₩24,874 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,475 | ₩25,676 | ₩24,447 | ₩24,887 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,025 | ₩27,372 | ₩25,489 | ₩25,529 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,426 | ₩27,720 | ₩26,237 | ₩26,878 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,802 | ₩29,109 | ₩27,466 | ₩27,506 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,803 | ₩29,844 | ₩28,668 | ₩28,775 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,414 | ₩29,950 | ₩28,334 | ₩29,897 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,042 | ₩29,870 | ₩28,802 | ₩29,256 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,349 | ₩29,429 | ₩28,641 | ₩29,002 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,924 | ₩30,057 | ₩29,136 | ₩29,363 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,378 | ₩30,498 | ₩29,817 | ₩29,977 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,565 | ₩30,725 | ₩29,723 | ₩30,378 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,071 | ₩30,872 | ₩29,897 | ₩30,725 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,538 | ₩30,939 | ₩30,124 | ₩30,204 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,218 | ₩30,578 | ₩30,004 | ₩30,111 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,376 | ₩30,191 | ₩29,376 | ₩30,178 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,403 | ₩29,763 | ₩29,202 | ₩29,416 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,029 | ₩29,496 | ₩28,882 | ₩29,109 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,229 | ₩29,536 | ₩28,989 | ₩29,042 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,510 | ₩29,643 | ₩29,189 | ₩29,216 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,202 | ₩29,803 | ₩28,975 | ₩29,683 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,868 | ₩29,470 | ₩28,641 | ₩29,202 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,989 | ₩29,269 | ₩28,681 | ₩28,989 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,017 | ₩30,338 | ₩29,015 | ₩29,176 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩31,006 | ₩31,073 | ₩29,991 | ₩30,031 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,992 | ₩31,647 | ₩30,765 | ₩31,139 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,126 | ₩31,246 | ₩30,405 | ₩30,899 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,781 | ₩31,928 | ₩31,206 | ₩31,260 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,954 | ₩32,449 | ₩31,527 | ₩31,781 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,408 | ₩32,542 | ₩31,807 | ₩31,928 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,887 | ₩32,542 | ₩31,433 | ₩32,449 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,433 | ₩31,887 | ₩31,233 | ₩31,887 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,086 | ₩31,634 | ₩30,845 | ₩31,634 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,447 | ₩31,447 | ₩30,538 | ₩31,086 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,313 | ₩31,353 | ₩30,605 | ₩31,313 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,926 | ₩31,233 | ₩30,592 | ₩31,233 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,658 | ₩30,886 | ₩30,044 | ₩30,739 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,271 | ₩30,886 | ₩29,496 | ₩30,552 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,019 | ₩31,019 | ₩28,868 | ₩30,271 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,389 | ₩30,378 | ₩29,282 | ₩30,178 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,149 | ₩29,550 | ₩29,095 | ₩29,336 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,109 | ₩29,242 | ₩28,628 | ₩29,229 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,815 | ₩29,122 | ₩28,508 | ₩29,122 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,574 | ₩29,162 | ₩28,561 | ₩28,788 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,561 | ₩28,922 | ₩28,147 | ₩28,574 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,653 | ₩28,414 | ₩27,466 | ₩28,414 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,519 | ₩27,773 | ₩26,865 | ₩27,559 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,893 | ₩28,281 | ₩27,733 | ₩27,880 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,105 | ₩27,773 | ₩26,718 | ₩27,760 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,706 | ₩27,987 | ₩26,891 | ₩27,078 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,345 | ₩27,706 | ₩26,958 | ₩27,573 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,985 | ₩27,559 | ₩26,784 | ₩27,426 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,865 | ₩27,185 | ₩26,277 | ₩26,971 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,118 | ₩27,426 | ₩26,758 | ₩26,918 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,359 | ₩27,573 | ₩26,704 | ₩26,851 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,624 | ₩27,546 | ₩26,531 | ₩27,359 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,450 | ₩26,504 | ₩25,903 | ₩26,370 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,931 | ₩27,145 | ₩26,317 | ₩26,531 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,344 | ₩26,865 | ₩25,889 | ₩26,838 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,811 | ₩27,052 | ₩26,130 | ₩26,370 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,531 | ₩26,865 | ₩26,357 | ₩26,744 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,823 | ₩26,771 | ₩25,823 | ₩26,611 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,023 | ₩26,050 | ₩25,449 | ₩25,769 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,662 | ₩26,210 | ₩25,555 | ₩25,823 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,462 | ₩25,676 | ₩24,821 | ₩25,542 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,716 | ₩26,023 | ₩25,141 | ₩25,275 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,237 | ₩26,437 | ₩25,622 | ₩25,716 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,076 | ₩26,183 | ₩25,489 | ₩26,143 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,115 | ₩26,170 | ₩24,901 | ₩26,143 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,540 | ₩25,088 | ₩24,139 | ₩24,874 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,781 | ₩25,061 | ₩23,952 | ₩24,286 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,954 | ₩25,662 | ₩24,714 | ₩25,609 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,754 | ₩25,328 | ₩24,620 | ₩25,128 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,834 | ₩24,981 | ₩24,527 | ₩24,740 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,166 | ₩24,714 | ₩24,153 | ₩24,634 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,113 | ₩24,193 | ₩23,552 | ₩24,086 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,636 | ₩25,903 | ₩23,845 | ₩24,153 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,439 | ₩27,800 | ₩27,052 | ₩27,305 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,800 | ₩28,040 | ₩27,492 | ₩27,679 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,893 | ₩28,227 | ₩27,573 | ₩27,853 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,746 | ₩28,147 | ₩27,653 | ₩27,880 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,307 | ₩28,307 | ₩27,118 | ₩27,800 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,200 | ₩28,534 | ₩27,840 | ₩28,254 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,214 | ₩28,481 | ₩27,199 | ₩28,200 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,134 | ₩28,428 | ₩27,613 | ₩28,387 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,746 | ₩28,094 | ₩27,439 | ₩28,080 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,824 | ₩27,720 | ₩26,637 | ₩27,706 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,998 | ₩26,998 | ₩26,544 | ₩26,971 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,517 | ₩26,971 | ₩26,344 | ₩26,931 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,771 | ₩26,771 | ₩26,223 | ₩26,450 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,384 | ₩27,011 | ₩26,170 | ₩26,971 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,170 | ₩26,544 | ₩25,889 | ₩26,437 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,889 | ₩26,250 | ₩25,609 | ₩26,143 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,756 | ₩25,970 | ₩25,328 | ₩25,876 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,981 | ₩25,809 | ₩24,981 | ₩25,782 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,382 | ₩25,449 | ₩24,527 | ₩25,021 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,048 | ₩25,636 | ₩24,941 | ₩25,315 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,567 | ₩25,021 | ₩24,420 | ₩24,968 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,220 | ₩24,607 | ₩24,126 | ₩24,527 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,672 | ₩24,407 | ₩23,632 | ₩24,353 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,552 | ₩23,899 | ₩23,351 | ₩23,498 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,393 | ₩24,407 | ₩23,445 | ₩23,632 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,594 | ₩24,714 | ₩24,099 | ₩24,460 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,380 | ₩24,834 | ₩24,019 | ₩24,500 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,727 | ₩24,928 | ₩24,473 | ₩24,754 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,580 | ₩24,901 | ₩24,073 | ₩24,901 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,727 | ₩24,981 | ₩24,407 | ₩24,513 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,620 | ₩24,914 | ₩24,487 | ₩24,580 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,740 | ₩24,914 | ₩24,553 | ₩24,594 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,781 | ₩25,155 | ₩24,527 | ₩24,567 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,433 | ₩24,727 | ₩24,206 | ₩24,607 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,845 | ₩24,420 | ₩23,805 | ₩24,380 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,059 | ₩24,059 | ₩23,672 | ₩23,712 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,460 | ₩24,594 | ₩23,966 | ₩24,046 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,353 | ₩24,460 | ₩23,979 | ₩24,393 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,740 | ₩24,847 | ₩24,353 | ₩24,487 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,366 | ₩24,914 | ₩24,286 | ₩24,740 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,979 | ₩24,487 | ₩23,845 | ₩24,260 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,886 | ₩23,979 | ₩23,418 | ₩23,979 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,700 | ₩24,981 | ₩23,845 | ₩24,019 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,685 | ₩24,727 | ₩23,685 | ₩24,687 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,137 | ₩23,819 | ₩23,137 | ₩23,511 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,471 | ₩23,792 | ₩23,124 | ₩23,164 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,910 | ₩23,218 | ₩22,884 | ₩23,178 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩23,004 | ₩23,218 | ₩22,924 | ₩23,137 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,071 | ₩23,244 | ₩22,910 | ₩22,950 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩23,004 | ₩23,204 | ₩22,937 | ₩23,057 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,031 | ₩23,084 | ₩22,897 | ₩22,950 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,151 | ₩23,191 | ₩22,977 | ₩23,084 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,137 | ₩23,244 | ₩23,004 | ₩23,071 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,231 | ₩23,338 | ₩22,964 | ₩23,151 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,057 | ₩23,218 | ₩23,004 | ₩23,111 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,231 | ₩23,231 | ₩22,977 | ₩23,137 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,044 | ₩23,191 | ₩22,870 | ₩23,084 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,284 | ₩23,391 | ₩22,884 | ₩22,910 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,324 | ₩23,525 | ₩23,164 | ₩23,498 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,204 | ₩23,632 | ₩23,191 | ₩23,365 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,164 | ₩23,271 | ₩22,977 | ₩23,111 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,485 | ₩23,552 | ₩23,137 | ₩23,271 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,712 | ₩23,712 | ₩23,351 | ₩23,485 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,712 | ₩24,139 | ₩23,592 | ₩23,672 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,966 | ₩24,059 | ₩23,712 | ₩23,725 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,779 | ₩24,139 | ₩23,618 | ₩23,979 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,765 | ₩24,233 | ₩23,725 | ₩23,899 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,845 | ₩23,845 | ₩23,191 | ₩23,645 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,966 | ₩24,260 | ₩23,765 | ₩23,845 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,912 | ₩24,113 | ₩23,779 | ₩23,899 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,819 | ₩24,313 | ₩23,752 | ₩23,912 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,912 | ₩24,073 | ₩23,618 | ₩23,765 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,899 | ₩24,032 | ₩23,378 | ₩23,966 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,338 | ₩24,220 | ₩23,017 | ₩24,032 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,912 | ₩24,433 | ₩23,324 | ₩23,418 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,685 | ₩23,912 | ₩23,525 | ₩23,699 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,699 | ₩24,032 | ₩23,338 | ₩24,032 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,578 | ₩23,966 | ₩23,365 | ₩23,699 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,445 | ₩23,699 | ₩23,111 | ₩23,578 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,471 | ₩23,872 | ₩23,338 | ₩23,431 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,178 | ₩23,605 | ₩23,178 | ₩23,552 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,525 | ₩23,672 | ₩23,244 | ₩23,324 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,844 | ₩23,511 | ₩22,737 | ₩23,351 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,378 | ₩23,418 | ₩22,683 | ₩22,777 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,550 | ₩23,592 | ₩22,470 | ₩23,311 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,523 | ₩22,697 | ₩22,029 | ₩22,616 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,641 | ₩21,882 | ₩21,534 | ₩21,882 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,855 | ₩22,042 | ₩21,588 | ₩21,922 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,588 | ₩22,095 | ₩21,548 | ₩21,962 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,681 | ₩21,908 | ₩21,534 | ₩21,561 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,735 | ₩22,002 | ₩21,695 | ₩21,815 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,321 | ₩21,828 | ₩21,321 | ₩21,628 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,107 | ₩21,508 | ₩21,053 | ₩21,307 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,973 | ₩21,147 | ₩20,893 | ₩21,013 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,719 | ₩21,053 | ₩20,719 | ₩20,933 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,212 | ₩20,559 | ₩20,212 | ₩20,532 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,332 | ₩20,412 | ₩19,998 | ₩20,172 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,985 | ₩20,492 | ₩19,985 | ₩20,319 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,865 | ₩20,132 | ₩19,691 | ₩19,918 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,891 | ₩20,359 | ₩19,891 | ₩20,011 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,490 | ₩19,931 | ₩19,450 | ₩19,891 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,183 | ₩19,531 | ₩18,809 | ₩19,370 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,410 | ₩19,597 | ₩19,210 | ₩19,410 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,597 | ₩19,931 | ₩19,197 | ₩19,237 | -1.84% | 42.4만 |
|---|