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 | ₩32,396 | ₩32,623 | ₩31,649 | ₩31,929 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,783 | ₩32,717 | ₩31,516 | ₩32,677 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,502 | ₩31,676 | ₩31,089 | ₩31,436 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,222 | ₩31,502 | ₩30,515 | ₩31,502 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,089 | ₩32,089 | ₩30,969 | ₩31,649 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,210 | ₩32,210 | ₩31,089 | ₩31,809 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,688 | ₩31,783 | ₩30,301 | ₩31,756 | +3.48% | 63.1만 |
| 2026.09.30 | ₩30,982 | ₩31,289 | ₩30,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,929 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,248 | ₩30,875 | ₩30,061 | ₩30,675 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,209 | ₩31,209 | ₩30,328 | ₩30,582 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,022 | ₩31,089 | ₩30,422 | ₩30,715 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,702 | ₩31,396 | ₩30,301 | ₩31,142 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,382 | ₩31,382 | ₩30,368 | ₩30,742 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,103 | ₩32,116 | ₩31,062 | ₩31,436 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,623 | ₩33,450 | ₩32,036 | ₩32,503 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,357 | ₩33,584 | ₩32,957 | ₩33,357 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,690 | ₩33,997 | ₩32,490 | ₩33,437 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,690 | ₩33,250 | ₩32,556 | ₩32,677 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,249 | ₩32,823 | ₩31,222 | ₩32,783 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,902 | ₩31,342 | ₩30,128 | ₩31,329 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,809 | ₩31,049 | ₩30,422 | ₩30,862 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,422 | ₩30,688 | ₩30,075 | ₩30,675 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,981 | ₩30,368 | ₩29,568 | ₩30,248 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,608 | ₩30,995 | ₩29,621 | ₩30,021 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,101 | ₩30,742 | ₩30,101 | ₩30,635 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,288 | ₩30,488 | ₩29,768 | ₩30,181 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,568 | ₩30,155 | ₩29,221 | ₩30,035 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,634 | ₩30,048 | ₩29,207 | ₩29,648 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,754 | ₩29,835 | ₩29,287 | ₩29,501 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,354 | ₩29,781 | ₩29,287 | ₩29,434 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,660 | ₩29,381 | ₩28,647 | ₩29,301 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,314 | ₩29,434 | ₩28,527 | ₩28,660 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,701 | ₩29,821 | ₩29,368 | ₩29,594 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,421 | ₩29,821 | ₩29,327 | ₩29,794 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,581 | ₩30,155 | ₩29,474 | ₩29,554 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,927 | ₩29,541 | ₩28,820 | ₩29,381 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,674 | ₩29,287 | ₩28,607 | ₩28,914 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,834 | ₩29,074 | ₩28,313 | ₩28,500 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,153 | ₩28,820 | ₩28,153 | ₩28,754 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,740 | ₩28,300 | ₩27,740 | ₩28,020 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,513 | ₩27,953 | ₩27,513 | ₩27,646 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,699 | ₩27,473 | ₩26,686 | ₩27,406 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,259 | ₩27,379 | ₩26,312 | ₩26,726 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,713 | ₩27,766 | ₩27,099 | ₩27,126 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,953 | ₩28,607 | ₩27,459 | ₩27,580 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,193 | ₩28,567 | ₩27,740 | ₩27,846 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,087 | ₩29,368 | ₩27,366 | ₩27,446 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,807 | ₩28,860 | ₩28,273 | ₩28,567 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,981 | ₩30,035 | ₩29,074 | ₩29,087 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,554 | ₩30,088 | ₩29,554 | ₩29,821 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,127 | ₩29,794 | ₩28,767 | ₩29,514 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,247 | ₩29,488 | ₩28,847 | ₩29,234 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,061 | ₩29,194 | ₩28,660 | ₩29,047 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,527 | ₩29,061 | ₩28,300 | ₩28,967 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,061 | ₩29,287 | ₩28,540 | ₩28,967 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,180 | ₩28,994 | ₩28,020 | ₩28,927 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,687 | ₩29,007 | ₩28,087 | ₩28,153 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,207 | ₩28,687 | ₩27,980 | ₩28,634 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,806 | ₩28,687 | ₩27,806 | ₩28,020 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,153 | ₩28,233 | ₩27,179 | ₩27,633 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,100 | ₩28,780 | ₩28,020 | ₩28,300 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,660 | ₩28,660 | ₩27,726 | ₩28,420 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,486 | ₩28,287 | ₩27,486 | ₩28,127 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,900 | ₩28,007 | ₩27,286 | ₩27,326 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,952 | ₩27,646 | ₩26,819 | ₩27,580 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,393 | ₩27,753 | ₩26,072 | ₩26,859 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,086 | ₩27,846 | ₩26,739 | ₩27,726 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,566 | ₩26,899 | ₩26,525 | ₩26,806 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,685 | ₩26,739 | ₩25,405 | ₩26,499 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,245 | ₩26,219 | ₩25,245 | ₩25,511 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,791 | ₩25,325 | ₩24,791 | ₩24,844 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,445 | ₩25,645 | ₩24,417 | ₩24,858 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩26,992 | ₩27,339 | ₩25,458 | ₩25,498 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,393 | ₩27,686 | ₩26,205 | ₩26,846 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,767 | ₩29,074 | ₩27,433 | ₩27,473 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,768 | ₩29,808 | ₩28,634 | ₩28,740 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,380 | ₩29,915 | ₩28,300 | ₩29,861 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,007 | ₩29,835 | ₩28,767 | ₩29,221 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,314 | ₩29,394 | ₩28,607 | ₩28,967 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,888 | ₩30,021 | ₩29,101 | ₩29,327 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,342 | ₩30,462 | ₩29,781 | ₩29,941 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,528 | ₩30,688 | ₩29,688 | ₩30,342 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,035 | ₩30,835 | ₩29,861 | ₩30,688 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,502 | ₩30,902 | ₩30,088 | ₩30,168 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,181 | ₩30,542 | ₩29,968 | ₩30,075 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,341 | ₩30,155 | ₩29,341 | ₩30,141 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,368 | ₩29,728 | ₩29,167 | ₩29,381 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩28,994 | ₩29,461 | ₩28,847 | ₩29,074 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,194 | ₩29,501 | ₩28,954 | ₩29,007 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,474 | ₩29,608 | ₩29,154 | ₩29,181 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,167 | ₩29,768 | ₩28,941 | ₩29,648 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,834 | ₩29,434 | ₩28,607 | ₩29,167 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,954 | ₩29,234 | ₩28,647 | ₩28,954 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,981 | ₩30,301 | ₩28,981 | ₩29,141 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,969 | ₩31,035 | ₩29,955 | ₩29,995 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,955 | ₩31,609 | ₩30,728 | ₩31,102 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,089 | ₩31,209 | ₩30,368 | ₩30,862 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,743 | ₩31,889 | ₩31,169 | ₩31,222 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,916 | ₩32,410 | ₩31,489 | ₩31,743 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,370 | ₩32,503 | ₩31,769 | ₩31,889 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,849 | ₩32,503 | ₩31,396 | ₩32,410 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,396 | ₩31,849 | ₩31,195 | ₩31,849 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,049 | ₩31,596 | ₩30,809 | ₩31,596 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,409 | ₩31,409 | ₩30,502 | ₩31,049 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,276 | ₩31,316 | ₩30,568 | ₩31,276 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,889 | ₩31,195 | ₩30,555 | ₩31,195 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,622 | ₩30,849 | ₩30,008 | ₩30,702 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,235 | ₩30,849 | ₩29,461 | ₩30,515 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩30,982 | ₩30,982 | ₩28,834 | ₩30,235 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,354 | ₩30,342 | ₩29,247 | ₩30,141 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,114 | ₩29,514 | ₩29,061 | ₩29,301 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,074 | ₩29,207 | ₩28,594 | ₩29,194 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,780 | ₩29,087 | ₩28,474 | ₩29,087 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,540 | ₩29,127 | ₩28,527 | ₩28,754 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,527 | ₩28,887 | ₩28,113 | ₩28,540 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,620 | ₩28,380 | ₩27,433 | ₩28,380 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,486 | ₩27,740 | ₩26,832 | ₩27,526 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,860 | ₩28,247 | ₩27,700 | ₩27,846 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,073 | ₩27,740 | ₩26,686 | ₩27,726 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,673 | ₩27,953 | ₩26,859 | ₩27,046 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,313 | ₩27,673 | ₩26,926 | ₩27,540 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,952 | ₩27,526 | ₩26,752 | ₩27,393 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,832 | ₩27,153 | ₩26,245 | ₩26,939 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,086 | ₩27,393 | ₩26,726 | ₩26,886 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,326 | ₩27,540 | ₩26,672 | ₩26,819 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,592 | ₩27,513 | ₩26,499 | ₩27,326 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,419 | ₩26,472 | ₩25,872 | ₩26,339 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,899 | ₩27,113 | ₩26,285 | ₩26,499 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,312 | ₩26,832 | ₩25,858 | ₩26,806 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,779 | ₩27,019 | ₩26,099 | ₩26,339 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,499 | ₩26,832 | ₩26,325 | ₩26,712 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,792 | ₩26,739 | ₩25,792 | ₩26,579 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩25,992 | ₩26,018 | ₩25,418 | ₩25,738 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,632 | ₩26,179 | ₩25,525 | ₩25,792 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,431 | ₩25,645 | ₩24,791 | ₩25,511 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,685 | ₩25,992 | ₩25,111 | ₩25,245 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,205 | ₩26,405 | ₩25,591 | ₩25,685 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,045 | ₩26,152 | ₩25,458 | ₩26,112 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,084 | ₩26,139 | ₩24,871 | ₩26,112 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,511 | ₩25,058 | ₩24,110 | ₩24,844 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,751 | ₩25,031 | ₩23,924 | ₩24,257 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,924 | ₩25,632 | ₩24,684 | ₩25,578 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,724 | ₩25,298 | ₩24,591 | ₩25,098 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,804 | ₩24,951 | ₩24,497 | ₩24,711 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,137 | ₩24,684 | ₩24,124 | ₩24,604 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,084 | ₩24,164 | ₩23,523 | ₩24,057 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,605 | ₩25,872 | ₩23,817 | ₩24,124 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,406 | ₩27,766 | ₩27,019 | ₩27,273 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,766 | ₩28,007 | ₩27,459 | ₩27,646 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,860 | ₩28,193 | ₩27,540 | ₩27,820 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,713 | ₩28,113 | ₩27,620 | ₩27,846 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,273 | ₩28,273 | ₩27,086 | ₩27,766 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,167 | ₩28,500 | ₩27,806 | ₩28,220 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,180 | ₩28,447 | ₩27,166 | ₩28,167 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,100 | ₩28,393 | ₩27,580 | ₩28,353 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,713 | ₩28,060 | ₩27,406 | ₩28,047 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,792 | ₩27,686 | ₩26,606 | ₩27,673 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,966 | ₩26,966 | ₩26,512 | ₩26,939 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,485 | ₩26,939 | ₩26,312 | ₩26,899 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,739 | ₩26,739 | ₩26,192 | ₩26,419 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,352 | ₩26,979 | ₩26,139 | ₩26,939 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,139 | ₩26,512 | ₩25,858 | ₩26,405 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,858 | ₩26,219 | ₩25,578 | ₩26,112 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,725 | ₩25,938 | ₩25,298 | ₩25,845 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,951 | ₩25,778 | ₩24,951 | ₩25,752 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,351 | ₩25,418 | ₩24,497 | ₩24,991 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,018 | ₩25,605 | ₩24,911 | ₩25,285 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,537 | ₩24,991 | ₩24,391 | ₩24,938 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,190 | ₩24,577 | ₩24,097 | ₩24,497 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,643 | ₩24,377 | ₩23,603 | ₩24,324 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,523 | ₩23,870 | ₩23,323 | ₩23,470 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,364 | ₩24,377 | ₩23,417 | ₩23,603 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,564 | ₩24,684 | ₩24,070 | ₩24,431 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,351 | ₩24,804 | ₩23,990 | ₩24,471 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,698 | ₩24,898 | ₩24,444 | ₩24,724 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,551 | ₩24,871 | ₩24,044 | ₩24,871 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,698 | ₩24,951 | ₩24,377 | ₩24,484 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,591 | ₩24,884 | ₩24,457 | ₩24,551 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,711 | ₩24,884 | ₩24,524 | ₩24,564 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,751 | ₩25,124 | ₩24,497 | ₩24,537 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,404 | ₩24,698 | ₩24,177 | ₩24,577 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,817 | ₩24,391 | ₩23,777 | ₩24,351 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,030 | ₩24,030 | ₩23,643 | ₩23,683 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,431 | ₩24,564 | ₩23,937 | ₩24,017 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,324 | ₩24,431 | ₩23,950 | ₩24,364 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,711 | ₩24,818 | ₩24,324 | ₩24,457 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,337 | ₩24,884 | ₩24,257 | ₩24,711 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,950 | ₩24,457 | ₩23,817 | ₩24,231 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,857 | ₩23,950 | ₩23,390 | ₩23,950 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,671 | ₩24,951 | ₩23,817 | ₩23,990 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,657 | ₩24,698 | ₩23,657 | ₩24,657 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,110 | ₩23,790 | ₩23,110 | ₩23,483 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,443 | ₩23,764 | ₩23,096 | ₩23,136 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,883 | ₩23,190 | ₩22,856 | ₩23,150 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,976 | ₩23,190 | ₩22,896 | ₩23,110 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,043 | ₩23,216 | ₩22,883 | ₩22,923 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,976 | ₩23,176 | ₩22,910 | ₩23,030 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,003 | ₩23,056 | ₩22,870 | ₩22,923 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,123 | ₩23,163 | ₩22,950 | ₩23,056 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,110 | ₩23,216 | ₩22,976 | ₩23,043 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,203 | ₩23,310 | ₩22,936 | ₩23,123 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,030 | ₩23,190 | ₩22,976 | ₩23,083 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,203 | ₩23,203 | ₩22,950 | ₩23,110 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,016 | ₩23,163 | ₩22,843 | ₩23,056 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,257 | ₩23,363 | ₩22,856 | ₩22,883 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,297 | ₩23,497 | ₩23,136 | ₩23,470 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,176 | ₩23,603 | ₩23,163 | ₩23,337 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,136 | ₩23,243 | ₩22,950 | ₩23,083 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,457 | ₩23,523 | ₩23,110 | ₩23,243 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,683 | ₩23,683 | ₩23,323 | ₩23,457 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,683 | ₩24,110 | ₩23,563 | ₩23,643 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,937 | ₩24,030 | ₩23,683 | ₩23,697 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,750 | ₩24,110 | ₩23,590 | ₩23,950 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,737 | ₩24,204 | ₩23,697 | ₩23,870 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,817 | ₩23,817 | ₩23,163 | ₩23,617 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,937 | ₩24,231 | ₩23,737 | ₩23,817 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,884 | ₩24,084 | ₩23,750 | ₩23,870 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,790 | ₩24,284 | ₩23,723 | ₩23,884 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,884 | ₩24,044 | ₩23,590 | ₩23,737 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,870 | ₩24,004 | ₩23,350 | ₩23,937 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,310 | ₩24,190 | ₩22,990 | ₩24,004 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,884 | ₩24,404 | ₩23,297 | ₩23,390 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,657 | ₩23,884 | ₩23,497 | ₩23,670 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,670 | ₩24,004 | ₩23,310 | ₩24,004 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,550 | ₩23,937 | ₩23,337 | ₩23,670 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,417 | ₩23,670 | ₩23,083 | ₩23,550 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,443 | ₩23,844 | ₩23,310 | ₩23,403 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,150 | ₩23,577 | ₩23,150 | ₩23,523 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,497 | ₩23,643 | ₩23,216 | ₩23,297 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,816 | ₩23,483 | ₩22,709 | ₩23,323 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,350 | ₩23,390 | ₩22,656 | ₩22,749 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,523 | ₩23,563 | ₩22,443 | ₩23,283 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,496 | ₩22,669 | ₩22,002 | ₩22,589 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,615 | ₩21,856 | ₩21,509 | ₩21,856 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,829 | ₩22,016 | ₩21,562 | ₩21,896 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,562 | ₩22,069 | ₩21,522 | ₩21,936 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,655 | ₩21,882 | ₩21,509 | ₩21,535 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,709 | ₩21,976 | ₩21,669 | ₩21,789 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,295 | ₩21,802 | ₩21,295 | ₩21,602 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,082 | ₩21,482 | ₩21,028 | ₩21,282 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,948 | ₩21,122 | ₩20,868 | ₩20,988 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,695 | ₩21,028 | ₩20,695 | ₩20,908 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,188 | ₩20,535 | ₩20,188 | ₩20,508 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,308 | ₩20,388 | ₩19,974 | ₩20,148 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,961 | ₩20,468 | ₩19,961 | ₩20,294 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,841 | ₩20,108 | ₩19,667 | ₩19,894 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,867 | ₩20,334 | ₩19,867 | ₩19,988 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,467 | ₩19,907 | ₩19,427 | ₩19,867 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,160 | ₩19,507 | ₩18,787 | ₩19,347 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,387 | ₩19,574 | ₩19,187 | ₩19,387 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,574 | ₩19,907 | ₩19,174 | ₩19,214 | -1.84% | 42.4만 |
|---|