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 | ₩32,399 | ₩32,626 | ₩31,651 | ₩31,932 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,785 | ₩32,719 | ₩31,518 | ₩32,679 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,505 | ₩31,678 | ₩31,091 | ₩31,438 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,224 | ₩31,505 | ₩30,517 | ₩31,505 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,092 | ₩32,092 | ₩30,971 | ₩31,651 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,212 | ₩32,212 | ₩31,091 | ₩31,812 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,691 | ₩31,785 | ₩30,304 | ₩31,758 | +3.48% | 63.1만 |
| 2026.09.30 | ₩30,984 | ₩31,291 | ₩30,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,931 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,250 | ₩30,878 | ₩30,064 | ₩30,677 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,211 | ₩31,211 | ₩30,330 | ₩30,584 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,024 | ₩31,091 | ₩30,424 | ₩30,717 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,704 | ₩31,398 | ₩30,304 | ₩31,144 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,385 | ₩31,385 | ₩30,370 | ₩30,744 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,105 | ₩32,119 | ₩31,064 | ₩31,438 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,626 | ₩33,453 | ₩32,038 | ₩32,505 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,360 | ₩33,586 | ₩32,959 | ₩33,360 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,692 | ₩34,000 | ₩32,492 | ₩33,440 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,692 | ₩33,253 | ₩32,559 | ₩32,679 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,251 | ₩32,826 | ₩31,224 | ₩32,786 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,904 | ₩31,345 | ₩30,130 | ₩31,331 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,811 | ₩31,051 | ₩30,424 | ₩30,864 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,424 | ₩30,691 | ₩30,077 | ₩30,677 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,984 | ₩30,370 | ₩29,570 | ₩30,250 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,611 | ₩30,998 | ₩29,623 | ₩30,024 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,104 | ₩30,744 | ₩30,104 | ₩30,637 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,290 | ₩30,491 | ₩29,770 | ₩30,184 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,570 | ₩30,157 | ₩29,223 | ₩30,037 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,637 | ₩30,050 | ₩29,210 | ₩29,650 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,757 | ₩29,837 | ₩29,290 | ₩29,503 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,356 | ₩29,783 | ₩29,290 | ₩29,436 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,662 | ₩29,383 | ₩28,649 | ₩29,303 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,316 | ₩29,436 | ₩28,529 | ₩28,662 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,703 | ₩29,823 | ₩29,370 | ₩29,597 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,423 | ₩29,823 | ₩29,330 | ₩29,797 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,583 | ₩30,157 | ₩29,476 | ₩29,557 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,929 | ₩29,543 | ₩28,823 | ₩29,383 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,676 | ₩29,290 | ₩28,609 | ₩28,916 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,836 | ₩29,076 | ₩28,316 | ₩28,502 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,155 | ₩28,823 | ₩28,155 | ₩28,756 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,742 | ₩28,302 | ₩27,742 | ₩28,022 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,515 | ₩27,955 | ₩27,515 | ₩27,648 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,701 | ₩27,475 | ₩26,688 | ₩27,408 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,261 | ₩27,381 | ₩26,314 | ₩26,728 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,715 | ₩27,768 | ₩27,101 | ₩27,128 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,955 | ₩28,609 | ₩27,462 | ₩27,582 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,195 | ₩28,569 | ₩27,742 | ₩27,849 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,089 | ₩29,370 | ₩27,368 | ₩27,448 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,809 | ₩28,863 | ₩28,276 | ₩28,569 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,984 | ₩30,037 | ₩29,076 | ₩29,089 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,557 | ₩30,090 | ₩29,557 | ₩29,823 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,130 | ₩29,797 | ₩28,769 | ₩29,516 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,250 | ₩29,490 | ₩28,849 | ₩29,236 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,063 | ₩29,196 | ₩28,662 | ₩29,049 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,529 | ₩29,063 | ₩28,302 | ₩28,969 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,063 | ₩29,290 | ₩28,542 | ₩28,969 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,182 | ₩28,996 | ₩28,022 | ₩28,929 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,689 | ₩29,009 | ₩28,089 | ₩28,155 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,209 | ₩28,689 | ₩27,982 | ₩28,636 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,808 | ₩28,689 | ₩27,808 | ₩28,022 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,155 | ₩28,235 | ₩27,181 | ₩27,635 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,102 | ₩28,783 | ₩28,022 | ₩28,302 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,662 | ₩28,662 | ₩27,728 | ₩28,422 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,488 | ₩28,289 | ₩27,488 | ₩28,129 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,902 | ₩28,009 | ₩27,288 | ₩27,328 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,954 | ₩27,648 | ₩26,821 | ₩27,582 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,395 | ₩27,755 | ₩26,074 | ₩26,861 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,088 | ₩27,849 | ₩26,741 | ₩27,728 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,568 | ₩26,901 | ₩26,527 | ₩26,808 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,687 | ₩26,741 | ₩25,407 | ₩26,501 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,246 | ₩26,221 | ₩25,246 | ₩25,513 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,793 | ₩25,327 | ₩24,793 | ₩24,846 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,447 | ₩25,647 | ₩24,419 | ₩24,859 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩26,995 | ₩27,341 | ₩25,460 | ₩25,500 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,395 | ₩27,688 | ₩26,207 | ₩26,848 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,769 | ₩29,076 | ₩27,435 | ₩27,475 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,770 | ₩29,810 | ₩28,636 | ₩28,743 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,382 | ₩29,917 | ₩28,302 | ₩29,863 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,009 | ₩29,837 | ₩28,769 | ₩29,223 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,316 | ₩29,396 | ₩28,609 | ₩28,969 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,890 | ₩30,024 | ₩29,103 | ₩29,330 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,344 | ₩30,464 | ₩29,783 | ₩29,943 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,531 | ₩30,691 | ₩29,690 | ₩30,344 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,037 | ₩30,838 | ₩29,863 | ₩30,691 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,504 | ₩30,904 | ₩30,090 | ₩30,170 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,184 | ₩30,544 | ₩29,970 | ₩30,077 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,343 | ₩30,157 | ₩29,343 | ₩30,144 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,370 | ₩29,730 | ₩29,170 | ₩29,383 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩28,996 | ₩29,463 | ₩28,849 | ₩29,076 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,196 | ₩29,503 | ₩28,956 | ₩29,009 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,476 | ₩29,610 | ₩29,156 | ₩29,183 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,170 | ₩29,770 | ₩28,943 | ₩29,650 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,836 | ₩29,436 | ₩28,609 | ₩29,170 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,956 | ₩29,236 | ₩28,649 | ₩28,956 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,984 | ₩30,304 | ₩28,983 | ₩29,143 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,971 | ₩31,038 | ₩29,957 | ₩29,997 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,958 | ₩31,611 | ₩30,731 | ₩31,104 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,091 | ₩31,211 | ₩30,370 | ₩30,864 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,745 | ₩31,892 | ₩31,171 | ₩31,224 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,918 | ₩32,412 | ₩31,491 | ₩31,745 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,372 | ₩32,505 | ₩31,772 | ₩31,892 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,852 | ₩32,505 | ₩31,398 | ₩32,412 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,398 | ₩31,852 | ₩31,198 | ₩31,852 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,051 | ₩31,598 | ₩30,811 | ₩31,598 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,411 | ₩31,411 | ₩30,504 | ₩31,051 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,278 | ₩31,318 | ₩30,571 | ₩31,278 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,891 | ₩31,198 | ₩30,557 | ₩31,198 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,624 | ₩30,851 | ₩30,010 | ₩30,704 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,237 | ₩30,851 | ₩29,463 | ₩30,517 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩30,984 | ₩30,984 | ₩28,836 | ₩30,237 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,356 | ₩30,344 | ₩29,250 | ₩30,144 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,116 | ₩29,516 | ₩29,063 | ₩29,303 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,076 | ₩29,210 | ₩28,596 | ₩29,196 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,783 | ₩29,089 | ₩28,476 | ₩29,089 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,542 | ₩29,130 | ₩28,529 | ₩28,756 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,529 | ₩28,889 | ₩28,115 | ₩28,542 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,622 | ₩28,382 | ₩27,435 | ₩28,382 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,488 | ₩27,742 | ₩26,834 | ₩27,528 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,862 | ₩28,249 | ₩27,702 | ₩27,849 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,075 | ₩27,742 | ₩26,688 | ₩27,728 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,675 | ₩27,955 | ₩26,861 | ₩27,048 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,315 | ₩27,675 | ₩26,928 | ₩27,542 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,954 | ₩27,528 | ₩26,754 | ₩27,395 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,834 | ₩27,155 | ₩26,247 | ₩26,941 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,088 | ₩27,395 | ₩26,728 | ₩26,888 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,328 | ₩27,542 | ₩26,674 | ₩26,821 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,594 | ₩27,515 | ₩26,501 | ₩27,328 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,421 | ₩26,474 | ₩25,874 | ₩26,341 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,901 | ₩27,115 | ₩26,287 | ₩26,501 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,314 | ₩26,834 | ₩25,860 | ₩26,808 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,781 | ₩27,021 | ₩26,100 | ₩26,341 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,501 | ₩26,834 | ₩26,327 | ₩26,714 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,794 | ₩26,741 | ₩25,794 | ₩26,581 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩25,994 | ₩26,020 | ₩25,420 | ₩25,740 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,633 | ₩26,181 | ₩25,527 | ₩25,794 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,433 | ₩25,647 | ₩24,793 | ₩25,513 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,687 | ₩25,994 | ₩25,113 | ₩25,246 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,207 | ₩26,407 | ₩25,593 | ₩25,687 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,047 | ₩26,154 | ₩25,460 | ₩26,114 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,086 | ₩26,141 | ₩24,873 | ₩26,114 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,513 | ₩25,060 | ₩24,112 | ₩24,846 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,753 | ₩25,033 | ₩23,925 | ₩24,259 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,926 | ₩25,633 | ₩24,686 | ₩25,580 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,726 | ₩25,300 | ₩24,593 | ₩25,100 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,806 | ₩24,953 | ₩24,499 | ₩24,713 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,139 | ₩24,686 | ₩24,126 | ₩24,606 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,086 | ₩24,166 | ₩23,525 | ₩24,059 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,607 | ₩25,874 | ₩23,819 | ₩24,126 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,408 | ₩27,768 | ₩27,021 | ₩27,275 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,768 | ₩28,009 | ₩27,462 | ₩27,648 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,862 | ₩28,195 | ₩27,542 | ₩27,822 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,715 | ₩28,115 | ₩27,622 | ₩27,849 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,276 | ₩28,276 | ₩27,088 | ₩27,768 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,169 | ₩28,502 | ₩27,808 | ₩28,222 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,182 | ₩28,449 | ₩27,168 | ₩28,169 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,102 | ₩28,396 | ₩27,582 | ₩28,356 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,715 | ₩28,062 | ₩27,408 | ₩28,049 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,794 | ₩27,688 | ₩26,608 | ₩27,675 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,968 | ₩26,968 | ₩26,514 | ₩26,941 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,487 | ₩26,941 | ₩26,314 | ₩26,901 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,741 | ₩26,741 | ₩26,194 | ₩26,421 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,354 | ₩26,981 | ₩26,141 | ₩26,941 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,141 | ₩26,514 | ₩25,860 | ₩26,407 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,860 | ₩26,221 | ₩25,580 | ₩26,114 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,727 | ₩25,940 | ₩25,300 | ₩25,847 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,953 | ₩25,780 | ₩24,953 | ₩25,754 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,353 | ₩25,420 | ₩24,499 | ₩24,993 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,020 | ₩25,607 | ₩24,913 | ₩25,287 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,539 | ₩24,993 | ₩24,392 | ₩24,940 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,192 | ₩24,579 | ₩24,099 | ₩24,499 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,645 | ₩24,379 | ₩23,605 | ₩24,326 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,525 | ₩23,872 | ₩23,325 | ₩23,472 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,366 | ₩24,379 | ₩23,418 | ₩23,605 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,566 | ₩24,686 | ₩24,072 | ₩24,432 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,352 | ₩24,806 | ₩23,992 | ₩24,473 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,699 | ₩24,900 | ₩24,446 | ₩24,726 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,553 | ₩24,873 | ₩24,046 | ₩24,873 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,699 | ₩24,953 | ₩24,379 | ₩24,486 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,593 | ₩24,886 | ₩24,459 | ₩24,553 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,713 | ₩24,886 | ₩24,526 | ₩24,566 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,753 | ₩25,126 | ₩24,499 | ₩24,539 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,406 | ₩24,699 | ₩24,179 | ₩24,579 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,819 | ₩24,392 | ₩23,779 | ₩24,352 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,032 | ₩24,032 | ₩23,645 | ₩23,685 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,432 | ₩24,566 | ₩23,939 | ₩24,019 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,326 | ₩24,432 | ₩23,952 | ₩24,366 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,713 | ₩24,819 | ₩24,326 | ₩24,459 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,339 | ₩24,886 | ₩24,259 | ₩24,713 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,952 | ₩24,459 | ₩23,819 | ₩24,232 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,859 | ₩23,952 | ₩23,392 | ₩23,952 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,673 | ₩24,953 | ₩23,819 | ₩23,992 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,659 | ₩24,699 | ₩23,659 | ₩24,659 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,111 | ₩23,792 | ₩23,111 | ₩23,485 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,445 | ₩23,765 | ₩23,098 | ₩23,138 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,885 | ₩23,192 | ₩22,858 | ₩23,151 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,978 | ₩23,192 | ₩22,898 | ₩23,111 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,045 | ₩23,218 | ₩22,885 | ₩22,925 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,978 | ₩23,178 | ₩22,911 | ₩23,031 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,005 | ₩23,058 | ₩22,871 | ₩22,925 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,125 | ₩23,165 | ₩22,951 | ₩23,058 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,111 | ₩23,218 | ₩22,978 | ₩23,045 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,205 | ₩23,312 | ₩22,938 | ₩23,125 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,031 | ₩23,192 | ₩22,978 | ₩23,085 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,205 | ₩23,205 | ₩22,951 | ₩23,111 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,018 | ₩23,165 | ₩22,845 | ₩23,058 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,258 | ₩23,365 | ₩22,858 | ₩22,885 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,298 | ₩23,498 | ₩23,138 | ₩23,472 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,178 | ₩23,605 | ₩23,165 | ₩23,338 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,138 | ₩23,245 | ₩22,951 | ₩23,085 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,458 | ₩23,525 | ₩23,111 | ₩23,245 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,685 | ₩23,685 | ₩23,325 | ₩23,458 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,685 | ₩24,112 | ₩23,565 | ₩23,645 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,939 | ₩24,032 | ₩23,685 | ₩23,699 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,752 | ₩24,112 | ₩23,592 | ₩23,952 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,739 | ₩24,206 | ₩23,699 | ₩23,872 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,819 | ₩23,819 | ₩23,165 | ₩23,619 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,939 | ₩24,232 | ₩23,739 | ₩23,819 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,885 | ₩24,086 | ₩23,752 | ₩23,872 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,792 | ₩24,286 | ₩23,725 | ₩23,885 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,885 | ₩24,046 | ₩23,592 | ₩23,739 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,872 | ₩24,005 | ₩23,352 | ₩23,939 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,312 | ₩24,192 | ₩22,991 | ₩24,005 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,885 | ₩24,406 | ₩23,298 | ₩23,392 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,659 | ₩23,885 | ₩23,498 | ₩23,672 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,672 | ₩24,005 | ₩23,312 | ₩24,005 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,552 | ₩23,939 | ₩23,338 | ₩23,672 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,418 | ₩23,672 | ₩23,085 | ₩23,552 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,445 | ₩23,845 | ₩23,312 | ₩23,405 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,151 | ₩23,578 | ₩23,151 | ₩23,525 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,498 | ₩23,645 | ₩23,218 | ₩23,298 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,818 | ₩23,485 | ₩22,711 | ₩23,325 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,352 | ₩23,392 | ₩22,658 | ₩22,751 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,524 | ₩23,565 | ₩22,444 | ₩23,285 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,498 | ₩22,671 | ₩22,004 | ₩22,591 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,617 | ₩21,857 | ₩21,510 | ₩21,857 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,830 | ₩22,017 | ₩21,564 | ₩21,897 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,564 | ₩22,071 | ₩21,524 | ₩21,937 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,657 | ₩21,884 | ₩21,510 | ₩21,537 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,710 | ₩21,977 | ₩21,670 | ₩21,790 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,297 | ₩21,804 | ₩21,297 | ₩21,604 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,083 | ₩21,484 | ₩21,030 | ₩21,283 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,950 | ₩21,123 | ₩20,870 | ₩20,990 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,696 | ₩21,030 | ₩20,696 | ₩20,910 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,189 | ₩20,536 | ₩20,189 | ₩20,509 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,309 | ₩20,389 | ₩19,976 | ₩20,149 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,962 | ₩20,469 | ₩19,962 | ₩20,296 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,842 | ₩20,109 | ₩19,669 | ₩19,896 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,869 | ₩20,336 | ₩19,869 | ₩19,989 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,469 | ₩19,909 | ₩19,429 | ₩19,869 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,162 | ₩19,509 | ₩18,788 | ₩19,349 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,389 | ₩19,575 | ₩19,188 | ₩19,389 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,575 | ₩19,909 | ₩19,175 | ₩19,215 | -1.84% | 42.4만 |
|---|