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 | ₩32,448 | ₩32,675 | ₩31,699 | ₩31,980 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,833 | ₩32,768 | ₩31,566 | ₩32,728 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,552 | ₩31,726 | ₩31,138 | ₩31,485 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,272 | ₩31,552 | ₩30,563 | ₩31,552 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,140 | ₩32,140 | ₩31,018 | ₩31,699 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,260 | ₩32,260 | ₩31,138 | ₩31,860 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,737 | ₩31,833 | ₩30,349 | ₩31,806 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,031 | ₩31,338 | ₩30,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,978 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,296 | ₩30,924 | ₩30,109 | ₩30,724 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,258 | ₩31,258 | ₩30,376 | ₩30,630 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,071 | ₩31,138 | ₩30,470 | ₩30,764 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,750 | ₩31,445 | ₩30,349 | ₩31,191 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,432 | ₩31,432 | ₩30,416 | ₩30,790 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,154 | ₩32,167 | ₩31,111 | ₩31,485 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,675 | ₩33,503 | ₩32,087 | ₩32,554 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,410 | ₩33,637 | ₩33,009 | ₩33,410 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,742 | ₩34,051 | ₩32,541 | ₩33,490 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,742 | ₩33,303 | ₩32,608 | ₩32,728 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,298 | ₩32,875 | ₩31,272 | ₩32,835 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,951 | ₩31,392 | ₩30,176 | ₩31,378 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,857 | ₩31,098 | ₩30,470 | ₩30,911 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,470 | ₩30,737 | ₩30,122 | ₩30,724 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,029 | ₩30,416 | ₩29,614 | ₩30,296 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,657 | ₩31,044 | ₩29,668 | ₩30,069 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,149 | ₩30,790 | ₩30,149 | ₩30,684 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,336 | ₩30,537 | ₩29,815 | ₩30,229 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,614 | ₩30,202 | ₩29,267 | ₩30,082 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,681 | ₩30,096 | ₩29,254 | ₩29,695 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,801 | ₩29,882 | ₩29,334 | ₩29,548 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,401 | ₩29,828 | ₩29,334 | ₩29,481 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,706 | ₩29,427 | ₩28,692 | ₩29,347 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,360 | ₩29,481 | ₩28,572 | ₩28,706 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,748 | ₩29,868 | ₩29,414 | ₩29,641 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,467 | ₩29,868 | ₩29,374 | ₩29,842 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,628 | ₩30,202 | ₩29,521 | ₩29,601 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,973 | ₩29,588 | ₩28,866 | ₩29,427 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,719 | ₩29,334 | ₩28,652 | ₩28,960 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,879 | ₩29,120 | ₩28,358 | ₩28,545 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,198 | ₩28,866 | ₩28,198 | ₩28,799 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,784 | ₩28,345 | ₩27,784 | ₩28,064 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,556 | ₩27,997 | ₩27,556 | ₩27,690 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,741 | ₩27,516 | ₩26,728 | ₩27,449 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,302 | ₩27,423 | ₩26,354 | ₩26,768 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,757 | ₩27,810 | ₩27,142 | ₩27,169 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,997 | ₩28,652 | ₩27,503 | ₩27,623 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,238 | ₩28,612 | ₩27,784 | ₩27,890 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,133 | ₩29,414 | ₩27,409 | ₩27,490 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,853 | ₩28,906 | ₩28,318 | ₩28,612 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,029 | ₩30,082 | ₩29,120 | ₩29,133 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,601 | ₩30,136 | ₩29,601 | ₩29,868 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,173 | ₩29,842 | ₩28,813 | ₩29,561 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,294 | ₩29,534 | ₩28,893 | ₩29,280 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,107 | ₩29,240 | ₩28,706 | ₩29,093 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,572 | ₩29,107 | ₩28,345 | ₩29,013 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,107 | ₩29,334 | ₩28,585 | ₩29,013 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,225 | ₩29,040 | ₩28,064 | ₩28,973 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,732 | ₩29,053 | ₩28,131 | ₩28,198 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,251 | ₩28,732 | ₩28,024 | ₩28,679 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,850 | ₩28,732 | ₩27,850 | ₩28,064 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,198 | ₩28,278 | ₩27,222 | ₩27,677 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,144 | ₩28,826 | ₩28,064 | ₩28,345 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,706 | ₩28,706 | ₩27,770 | ₩28,465 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,530 | ₩28,331 | ₩27,530 | ₩28,171 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,944 | ₩28,051 | ₩27,329 | ₩27,369 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,995 | ₩27,690 | ₩26,861 | ₩27,623 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,436 | ₩27,797 | ₩26,113 | ₩26,902 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,129 | ₩27,890 | ₩26,781 | ₩27,770 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,608 | ₩26,942 | ₩26,567 | ₩26,848 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,726 | ₩26,781 | ₩25,445 | ₩26,541 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,284 | ₩26,260 | ₩25,284 | ₩25,552 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,830 | ₩25,365 | ₩24,830 | ₩24,884 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,485 | ₩25,685 | ₩24,456 | ₩24,897 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,035 | ₩27,383 | ₩25,498 | ₩25,538 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,436 | ₩27,730 | ₩26,247 | ₩26,888 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,813 | ₩29,120 | ₩27,476 | ₩27,516 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,815 | ₩29,855 | ₩28,679 | ₩28,786 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,425 | ₩29,962 | ₩28,345 | ₩29,908 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,053 | ₩29,882 | ₩28,813 | ₩29,267 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,360 | ₩29,441 | ₩28,652 | ₩29,013 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,935 | ₩30,069 | ₩29,147 | ₩29,374 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,390 | ₩30,510 | ₩29,828 | ₩29,989 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,577 | ₩30,737 | ₩29,735 | ₩30,390 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,082 | ₩30,884 | ₩29,908 | ₩30,737 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,550 | ₩30,951 | ₩30,136 | ₩30,216 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,229 | ₩30,590 | ₩30,015 | ₩30,122 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,387 | ₩30,202 | ₩29,387 | ₩30,189 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,414 | ₩29,775 | ₩29,213 | ₩29,427 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,040 | ₩29,507 | ₩28,893 | ₩29,120 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,240 | ₩29,548 | ₩29,000 | ₩29,053 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,521 | ₩29,654 | ₩29,200 | ₩29,227 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,213 | ₩29,815 | ₩28,986 | ₩29,695 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,879 | ₩29,481 | ₩28,652 | ₩29,213 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩29,000 | ₩29,280 | ₩28,692 | ₩29,000 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,029 | ₩30,349 | ₩29,026 | ₩29,187 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩31,018 | ₩31,084 | ₩30,002 | ₩30,042 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩31,004 | ₩31,659 | ₩30,777 | ₩31,151 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,138 | ₩31,258 | ₩30,416 | ₩30,911 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,793 | ₩31,940 | ₩31,218 | ₩31,272 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,966 | ₩32,461 | ₩31,539 | ₩31,793 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,421 | ₩32,554 | ₩31,819 | ₩31,940 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,900 | ₩32,554 | ₩31,445 | ₩32,461 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,445 | ₩31,900 | ₩31,245 | ₩31,900 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,098 | ₩31,646 | ₩30,857 | ₩31,646 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,459 | ₩31,459 | ₩30,550 | ₩31,098 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,325 | ₩31,365 | ₩30,617 | ₩31,325 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,937 | ₩31,245 | ₩30,603 | ₩31,245 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,670 | ₩30,897 | ₩30,055 | ₩30,750 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,283 | ₩30,897 | ₩29,507 | ₩30,563 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,031 | ₩31,031 | ₩28,879 | ₩30,283 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,401 | ₩30,390 | ₩29,294 | ₩30,189 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,160 | ₩29,561 | ₩29,107 | ₩29,347 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,120 | ₩29,254 | ₩28,639 | ₩29,240 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,826 | ₩29,133 | ₩28,519 | ₩29,133 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,585 | ₩29,173 | ₩28,572 | ₩28,799 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,572 | ₩28,933 | ₩28,158 | ₩28,585 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,663 | ₩28,425 | ₩27,476 | ₩28,425 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,530 | ₩27,784 | ₩26,875 | ₩27,570 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,904 | ₩28,291 | ₩27,743 | ₩27,890 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,115 | ₩27,784 | ₩26,728 | ₩27,770 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,717 | ₩27,997 | ₩26,902 | ₩27,089 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,356 | ₩27,717 | ₩26,968 | ₩27,583 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,995 | ₩27,570 | ₩26,795 | ₩27,436 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,875 | ₩27,196 | ₩26,287 | ₩26,982 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,129 | ₩27,436 | ₩26,768 | ₩26,928 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,369 | ₩27,583 | ₩26,714 | ₩26,861 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,634 | ₩27,556 | ₩26,541 | ₩27,369 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,461 | ₩26,514 | ₩25,913 | ₩26,380 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,942 | ₩27,155 | ₩26,327 | ₩26,541 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,354 | ₩26,875 | ₩25,899 | ₩26,848 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,821 | ₩27,062 | ₩26,140 | ₩26,380 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,541 | ₩26,875 | ₩26,367 | ₩26,755 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,832 | ₩26,781 | ₩25,832 | ₩26,621 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,033 | ₩26,060 | ₩25,458 | ₩25,779 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,672 | ₩26,220 | ₩25,565 | ₩25,832 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,472 | ₩25,685 | ₩24,830 | ₩25,552 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,726 | ₩26,033 | ₩25,151 | ₩25,284 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,247 | ₩26,447 | ₩25,632 | ₩25,726 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,086 | ₩26,193 | ₩25,498 | ₩26,153 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,124 | ₩26,180 | ₩24,910 | ₩26,153 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,549 | ₩25,097 | ₩24,149 | ₩24,884 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,790 | ₩25,071 | ₩23,961 | ₩24,296 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,964 | ₩25,672 | ₩24,723 | ₩25,619 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,763 | ₩25,338 | ₩24,630 | ₩25,137 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,843 | ₩24,990 | ₩24,536 | ₩24,750 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,175 | ₩24,723 | ₩24,162 | ₩24,643 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,122 | ₩24,202 | ₩23,561 | ₩24,095 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,645 | ₩25,913 | ₩23,855 | ₩24,162 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,449 | ₩27,810 | ₩27,062 | ₩27,316 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,810 | ₩28,051 | ₩27,503 | ₩27,690 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,904 | ₩28,238 | ₩27,583 | ₩27,864 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,757 | ₩28,158 | ₩27,663 | ₩27,890 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,318 | ₩28,318 | ₩27,129 | ₩27,810 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,211 | ₩28,545 | ₩27,850 | ₩28,265 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,225 | ₩28,492 | ₩27,209 | ₩28,211 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,144 | ₩28,438 | ₩27,623 | ₩28,398 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,757 | ₩28,104 | ₩27,449 | ₩28,091 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,835 | ₩27,730 | ₩26,648 | ₩27,717 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩27,008 | ₩27,008 | ₩26,554 | ₩26,982 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,527 | ₩26,982 | ₩26,354 | ₩26,942 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,781 | ₩26,781 | ₩26,233 | ₩26,461 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,394 | ₩27,022 | ₩26,180 | ₩26,982 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,180 | ₩26,554 | ₩25,899 | ₩26,447 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,899 | ₩26,260 | ₩25,619 | ₩26,153 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,766 | ₩25,979 | ₩25,338 | ₩25,886 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,990 | ₩25,819 | ₩24,990 | ₩25,792 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,391 | ₩25,458 | ₩24,536 | ₩25,031 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,057 | ₩25,645 | ₩24,950 | ₩25,325 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,576 | ₩25,031 | ₩24,429 | ₩24,977 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,229 | ₩24,616 | ₩24,135 | ₩24,536 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,681 | ₩24,416 | ₩23,641 | ₩24,362 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,561 | ₩23,908 | ₩23,360 | ₩23,507 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,402 | ₩24,416 | ₩23,454 | ₩23,641 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,603 | ₩24,723 | ₩24,108 | ₩24,469 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,389 | ₩24,843 | ₩24,028 | ₩24,509 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,737 | ₩24,937 | ₩24,483 | ₩24,763 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,590 | ₩24,910 | ₩24,082 | ₩24,910 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,737 | ₩24,990 | ₩24,416 | ₩24,523 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,630 | ₩24,924 | ₩24,496 | ₩24,590 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,750 | ₩24,924 | ₩24,563 | ₩24,603 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,790 | ₩25,164 | ₩24,536 | ₩24,576 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,443 | ₩24,737 | ₩24,215 | ₩24,616 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,855 | ₩24,429 | ₩23,814 | ₩24,389 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,068 | ₩24,068 | ₩23,681 | ₩23,721 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,469 | ₩24,603 | ₩23,975 | ₩24,055 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,362 | ₩24,469 | ₩23,988 | ₩24,402 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,750 | ₩24,857 | ₩24,362 | ₩24,496 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,376 | ₩24,924 | ₩24,296 | ₩24,750 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,988 | ₩24,496 | ₩23,855 | ₩24,269 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,895 | ₩23,988 | ₩23,427 | ₩23,988 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,710 | ₩24,990 | ₩23,855 | ₩24,028 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,694 | ₩24,737 | ₩23,694 | ₩24,696 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,146 | ₩23,828 | ₩23,146 | ₩23,520 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,480 | ₩23,801 | ₩23,133 | ₩23,173 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,919 | ₩23,226 | ₩22,892 | ₩23,186 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩23,013 | ₩23,226 | ₩22,932 | ₩23,146 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,079 | ₩23,253 | ₩22,919 | ₩22,959 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩23,013 | ₩23,213 | ₩22,946 | ₩23,066 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,039 | ₩23,093 | ₩22,906 | ₩22,959 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,160 | ₩23,200 | ₩22,986 | ₩23,093 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,146 | ₩23,253 | ₩23,013 | ₩23,079 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,240 | ₩23,347 | ₩22,973 | ₩23,160 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,066 | ₩23,226 | ₩23,013 | ₩23,120 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,240 | ₩23,240 | ₩22,986 | ₩23,146 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,053 | ₩23,200 | ₩22,879 | ₩23,093 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,293 | ₩23,400 | ₩22,892 | ₩22,919 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,333 | ₩23,534 | ₩23,173 | ₩23,507 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,213 | ₩23,641 | ₩23,200 | ₩23,373 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,173 | ₩23,280 | ₩22,986 | ₩23,120 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,494 | ₩23,561 | ₩23,146 | ₩23,280 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,721 | ₩23,721 | ₩23,360 | ₩23,494 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,721 | ₩24,149 | ₩23,601 | ₩23,681 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,975 | ₩24,068 | ₩23,721 | ₩23,734 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,788 | ₩24,149 | ₩23,627 | ₩23,988 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,774 | ₩24,242 | ₩23,734 | ₩23,908 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,855 | ₩23,855 | ₩23,200 | ₩23,654 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,975 | ₩24,269 | ₩23,774 | ₩23,855 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,921 | ₩24,122 | ₩23,788 | ₩23,908 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,828 | ₩24,322 | ₩23,761 | ₩23,921 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,921 | ₩24,082 | ₩23,627 | ₩23,774 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,908 | ₩24,042 | ₩23,387 | ₩23,975 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,347 | ₩24,229 | ₩23,026 | ₩24,042 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,921 | ₩24,443 | ₩23,333 | ₩23,427 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,694 | ₩23,921 | ₩23,534 | ₩23,708 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,708 | ₩24,042 | ₩23,347 | ₩24,042 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,587 | ₩23,975 | ₩23,373 | ₩23,708 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,454 | ₩23,708 | ₩23,120 | ₩23,587 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,480 | ₩23,881 | ₩23,347 | ₩23,440 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,186 | ₩23,614 | ₩23,186 | ₩23,561 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,534 | ₩23,681 | ₩23,253 | ₩23,333 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,852 | ₩23,520 | ₩22,745 | ₩23,360 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,387 | ₩23,427 | ₩22,692 | ₩22,785 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,558 | ₩23,601 | ₩22,478 | ₩23,320 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,532 | ₩22,705 | ₩22,037 | ₩22,625 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,650 | ₩21,890 | ₩21,543 | ₩21,890 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,863 | ₩22,050 | ₩21,596 | ₩21,930 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,596 | ₩22,104 | ₩21,556 | ₩21,970 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,690 | ₩21,917 | ₩21,543 | ₩21,569 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,743 | ₩22,010 | ₩21,703 | ₩21,823 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,329 | ₩21,837 | ₩21,329 | ₩21,636 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,115 | ₩21,516 | ₩21,062 | ₩21,315 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,981 | ₩21,155 | ₩20,901 | ₩21,021 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,727 | ₩21,062 | ₩20,727 | ₩20,941 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,220 | ₩20,567 | ₩20,220 | ₩20,540 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,340 | ₩20,420 | ₩20,006 | ₩20,179 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,992 | ₩20,500 | ₩19,992 | ₩20,326 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,872 | ₩20,139 | ₩19,698 | ₩19,926 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,899 | ₩20,367 | ₩19,899 | ₩20,019 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,498 | ₩19,939 | ₩19,458 | ₩19,899 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,191 | ₩19,538 | ₩18,816 | ₩19,378 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,418 | ₩19,605 | ₩19,217 | ₩19,418 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,605 | ₩19,939 | ₩19,204 | ₩19,244 | -1.84% | 42.4만 |
|---|