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 | ₩32,442 | ₩32,670 | ₩31,694 | ₩31,975 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,828 | ₩32,763 | ₩31,561 | ₩32,723 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,547 | ₩31,721 | ₩31,133 | ₩31,480 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,267 | ₩31,547 | ₩30,558 | ₩31,547 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,135 | ₩32,135 | ₩31,013 | ₩31,694 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,255 | ₩32,255 | ₩31,133 | ₩31,855 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,732 | ₩31,828 | ₩30,345 | ₩31,801 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,026 | ₩31,333 | ₩30,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,973 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,291 | ₩30,919 | ₩30,104 | ₩30,719 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,253 | ₩31,253 | ₩30,371 | ₩30,625 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,066 | ₩31,133 | ₩30,465 | ₩30,759 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,746 | ₩31,440 | ₩30,345 | ₩31,186 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,427 | ₩31,427 | ₩30,411 | ₩30,786 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,148 | ₩32,162 | ₩31,106 | ₩31,480 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,670 | ₩33,498 | ₩32,082 | ₩32,549 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,405 | ₩33,632 | ₩33,004 | ₩33,405 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,736 | ₩34,046 | ₩32,536 | ₩33,485 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,736 | ₩33,298 | ₩32,603 | ₩32,723 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,293 | ₩32,870 | ₩31,267 | ₩32,830 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,946 | ₩31,387 | ₩30,171 | ₩31,374 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,852 | ₩31,093 | ₩30,465 | ₩30,906 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,465 | ₩30,732 | ₩30,117 | ₩30,719 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,024 | ₩30,411 | ₩29,610 | ₩30,291 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,652 | ₩31,039 | ₩29,663 | ₩30,064 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,144 | ₩30,786 | ₩30,144 | ₩30,679 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,331 | ₩30,532 | ₩29,810 | ₩30,224 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,610 | ₩30,198 | ₩29,262 | ₩30,077 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,677 | ₩30,091 | ₩29,249 | ₩29,690 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,797 | ₩29,877 | ₩29,329 | ₩29,543 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,396 | ₩29,824 | ₩29,329 | ₩29,476 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,701 | ₩29,423 | ₩28,688 | ₩29,343 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,356 | ₩29,476 | ₩28,568 | ₩28,701 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,743 | ₩29,864 | ₩29,409 | ₩29,636 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,463 | ₩29,864 | ₩29,369 | ₩29,837 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,623 | ₩30,198 | ₩29,516 | ₩29,596 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,968 | ₩29,583 | ₩28,861 | ₩29,423 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,715 | ₩29,329 | ₩28,648 | ₩28,955 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,875 | ₩29,115 | ₩28,354 | ₩28,541 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,193 | ₩28,861 | ₩28,193 | ₩28,795 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,779 | ₩28,340 | ₩27,779 | ₩28,060 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,552 | ₩27,993 | ₩27,552 | ₩27,686 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,737 | ₩27,512 | ₩26,724 | ₩27,445 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,298 | ₩27,418 | ₩26,349 | ₩26,764 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,752 | ₩27,806 | ₩27,138 | ₩27,165 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,993 | ₩28,648 | ₩27,499 | ₩27,619 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,233 | ₩28,608 | ₩27,779 | ₩27,886 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,129 | ₩29,409 | ₩27,405 | ₩27,485 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,848 | ₩28,902 | ₩28,314 | ₩28,608 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,024 | ₩30,077 | ₩29,115 | ₩29,129 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,596 | ₩30,131 | ₩29,596 | ₩29,864 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,169 | ₩29,837 | ₩28,808 | ₩29,556 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,289 | ₩29,530 | ₩28,888 | ₩29,276 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,102 | ₩29,236 | ₩28,701 | ₩29,089 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,568 | ₩29,102 | ₩28,340 | ₩29,008 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,102 | ₩29,329 | ₩28,581 | ₩29,008 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,220 | ₩29,035 | ₩28,060 | ₩28,968 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,728 | ₩29,049 | ₩28,127 | ₩28,193 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,247 | ₩28,728 | ₩28,020 | ₩28,674 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,846 | ₩28,728 | ₩27,846 | ₩28,060 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,193 | ₩28,274 | ₩27,218 | ₩27,672 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,140 | ₩28,821 | ₩28,060 | ₩28,340 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,701 | ₩28,701 | ₩27,766 | ₩28,461 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,525 | ₩28,327 | ₩27,525 | ₩28,167 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,940 | ₩28,046 | ₩27,325 | ₩27,365 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,991 | ₩27,686 | ₩26,857 | ₩27,619 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,432 | ₩27,793 | ₩26,109 | ₩26,897 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,124 | ₩27,886 | ₩26,777 | ₩27,766 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,603 | ₩26,937 | ₩26,563 | ₩26,844 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,721 | ₩26,777 | ₩25,441 | ₩26,537 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,281 | ₩26,256 | ₩25,281 | ₩25,548 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,826 | ₩25,361 | ₩24,826 | ₩24,880 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,481 | ₩25,681 | ₩24,452 | ₩24,893 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,031 | ₩27,378 | ₩25,494 | ₩25,534 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,432 | ₩27,726 | ₩26,243 | ₩26,884 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,808 | ₩29,115 | ₩27,472 | ₩27,512 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,810 | ₩29,850 | ₩28,674 | ₩28,781 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,421 | ₩29,957 | ₩28,340 | ₩29,904 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,049 | ₩29,877 | ₩28,808 | ₩29,262 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,356 | ₩29,436 | ₩28,648 | ₩29,008 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,930 | ₩30,064 | ₩29,142 | ₩29,369 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,385 | ₩30,505 | ₩29,824 | ₩29,984 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,572 | ₩30,732 | ₩29,730 | ₩30,385 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,077 | ₩30,879 | ₩29,904 | ₩30,732 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,545 | ₩30,946 | ₩30,131 | ₩30,211 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,224 | ₩30,585 | ₩30,011 | ₩30,117 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,383 | ₩30,198 | ₩29,383 | ₩30,184 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,409 | ₩29,770 | ₩29,209 | ₩29,423 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,035 | ₩29,503 | ₩28,888 | ₩29,115 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,236 | ₩29,543 | ₩28,995 | ₩29,049 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,516 | ₩29,650 | ₩29,196 | ₩29,222 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,209 | ₩29,810 | ₩28,982 | ₩29,690 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,875 | ₩29,476 | ₩28,648 | ₩29,209 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,995 | ₩29,276 | ₩28,688 | ₩28,995 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,024 | ₩30,345 | ₩29,022 | ₩29,182 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩31,013 | ₩31,080 | ₩29,997 | ₩30,037 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,999 | ₩31,654 | ₩30,772 | ₩31,146 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,133 | ₩31,253 | ₩30,411 | ₩30,906 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,788 | ₩31,935 | ₩31,213 | ₩31,267 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,961 | ₩32,456 | ₩31,534 | ₩31,788 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,416 | ₩32,549 | ₩31,814 | ₩31,935 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,895 | ₩32,549 | ₩31,440 | ₩32,456 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,440 | ₩31,895 | ₩31,240 | ₩31,895 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,093 | ₩31,641 | ₩30,852 | ₩31,641 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,454 | ₩31,454 | ₩30,545 | ₩31,093 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,320 | ₩31,360 | ₩30,612 | ₩31,320 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,933 | ₩31,240 | ₩30,599 | ₩31,240 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,665 | ₩30,892 | ₩30,051 | ₩30,746 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,278 | ₩30,892 | ₩29,503 | ₩30,558 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,026 | ₩31,026 | ₩28,875 | ₩30,278 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,396 | ₩30,385 | ₩29,289 | ₩30,184 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,155 | ₩29,556 | ₩29,102 | ₩29,343 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,115 | ₩29,249 | ₩28,634 | ₩29,236 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,821 | ₩29,129 | ₩28,514 | ₩29,129 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,581 | ₩29,169 | ₩28,568 | ₩28,795 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,568 | ₩28,928 | ₩28,153 | ₩28,581 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,659 | ₩28,421 | ₩27,472 | ₩28,421 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,525 | ₩27,779 | ₩26,871 | ₩27,565 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,899 | ₩28,287 | ₩27,739 | ₩27,886 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,111 | ₩27,779 | ₩26,724 | ₩27,766 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,712 | ₩27,993 | ₩26,897 | ₩27,084 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,352 | ₩27,712 | ₩26,964 | ₩27,579 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,991 | ₩27,565 | ₩26,790 | ₩27,432 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,871 | ₩27,191 | ₩26,283 | ₩26,977 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,124 | ₩27,432 | ₩26,764 | ₩26,924 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,365 | ₩27,579 | ₩26,710 | ₩26,857 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,630 | ₩27,552 | ₩26,537 | ₩27,365 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,456 | ₩26,510 | ₩25,909 | ₩26,376 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,937 | ₩27,151 | ₩26,323 | ₩26,537 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,349 | ₩26,871 | ₩25,895 | ₩26,844 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,817 | ₩27,058 | ₩26,136 | ₩26,376 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,537 | ₩26,871 | ₩26,363 | ₩26,750 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,828 | ₩26,777 | ₩25,828 | ₩26,617 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,029 | ₩26,056 | ₩25,454 | ₩25,775 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,668 | ₩26,216 | ₩25,561 | ₩25,828 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,468 | ₩25,681 | ₩24,826 | ₩25,548 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,721 | ₩26,029 | ₩25,147 | ₩25,281 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,243 | ₩26,443 | ₩25,628 | ₩25,721 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,082 | ₩26,189 | ₩25,494 | ₩26,149 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,120 | ₩26,176 | ₩24,906 | ₩26,149 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,546 | ₩25,093 | ₩24,145 | ₩24,880 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,786 | ₩25,067 | ₩23,958 | ₩24,292 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,960 | ₩25,668 | ₩24,719 | ₩25,615 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,759 | ₩25,334 | ₩24,626 | ₩25,134 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,840 | ₩24,987 | ₩24,532 | ₩24,746 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,171 | ₩24,719 | ₩24,158 | ₩24,639 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,118 | ₩24,198 | ₩23,557 | ₩24,091 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,641 | ₩25,909 | ₩23,851 | ₩24,158 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,445 | ₩27,806 | ₩27,058 | ₩27,312 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,806 | ₩28,046 | ₩27,499 | ₩27,686 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,899 | ₩28,233 | ₩27,579 | ₩27,859 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,752 | ₩28,153 | ₩27,659 | ₩27,886 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,314 | ₩28,314 | ₩27,124 | ₩27,806 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,207 | ₩28,541 | ₩27,846 | ₩28,260 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,220 | ₩28,487 | ₩27,205 | ₩28,207 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,140 | ₩28,434 | ₩27,619 | ₩28,394 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,752 | ₩28,100 | ₩27,445 | ₩28,087 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,830 | ₩27,726 | ₩26,643 | ₩27,712 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩27,004 | ₩27,004 | ₩26,550 | ₩26,977 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,523 | ₩26,977 | ₩26,349 | ₩26,937 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,777 | ₩26,777 | ₩26,229 | ₩26,456 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,390 | ₩27,018 | ₩26,176 | ₩26,977 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,176 | ₩26,550 | ₩25,895 | ₩26,443 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,895 | ₩26,256 | ₩25,615 | ₩26,149 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,762 | ₩25,975 | ₩25,334 | ₩25,882 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,987 | ₩25,815 | ₩24,987 | ₩25,788 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,387 | ₩25,454 | ₩24,532 | ₩25,027 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,053 | ₩25,641 | ₩24,946 | ₩25,321 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,572 | ₩25,027 | ₩24,425 | ₩24,973 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,225 | ₩24,612 | ₩24,131 | ₩24,532 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,677 | ₩24,412 | ₩23,637 | ₩24,359 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,557 | ₩23,904 | ₩23,356 | ₩23,503 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,399 | ₩24,412 | ₩23,450 | ₩23,637 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,599 | ₩24,719 | ₩24,105 | ₩24,465 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,385 | ₩24,840 | ₩24,025 | ₩24,506 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,733 | ₩24,933 | ₩24,479 | ₩24,759 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,586 | ₩24,906 | ₩24,078 | ₩24,906 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,733 | ₩24,987 | ₩24,412 | ₩24,519 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,626 | ₩24,920 | ₩24,492 | ₩24,586 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,746 | ₩24,920 | ₩24,559 | ₩24,599 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,786 | ₩25,160 | ₩24,532 | ₩24,572 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,439 | ₩24,733 | ₩24,212 | ₩24,612 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,851 | ₩24,425 | ₩23,811 | ₩24,385 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,065 | ₩24,065 | ₩23,677 | ₩23,717 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,465 | ₩24,599 | ₩23,971 | ₩24,051 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,359 | ₩24,465 | ₩23,984 | ₩24,399 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,746 | ₩24,853 | ₩24,359 | ₩24,492 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,372 | ₩24,920 | ₩24,292 | ₩24,746 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,984 | ₩24,492 | ₩23,851 | ₩24,265 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,891 | ₩23,984 | ₩23,423 | ₩23,984 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,706 | ₩24,987 | ₩23,851 | ₩24,025 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,690 | ₩24,733 | ₩23,690 | ₩24,693 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,143 | ₩23,824 | ₩23,143 | ₩23,517 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,477 | ₩23,797 | ₩23,129 | ₩23,169 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,915 | ₩23,223 | ₩22,889 | ₩23,183 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩23,009 | ₩23,223 | ₩22,929 | ₩23,143 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,076 | ₩23,250 | ₩22,915 | ₩22,956 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩23,009 | ₩23,209 | ₩22,942 | ₩23,062 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,036 | ₩23,089 | ₩22,902 | ₩22,956 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,156 | ₩23,196 | ₩22,982 | ₩23,089 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,143 | ₩23,250 | ₩23,009 | ₩23,076 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,236 | ₩23,343 | ₩22,969 | ₩23,156 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,062 | ₩23,223 | ₩23,009 | ₩23,116 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,236 | ₩23,236 | ₩22,982 | ₩23,143 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,049 | ₩23,196 | ₩22,875 | ₩23,089 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,290 | ₩23,397 | ₩22,889 | ₩22,915 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,330 | ₩23,530 | ₩23,169 | ₩23,503 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,209 | ₩23,637 | ₩23,196 | ₩23,370 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,169 | ₩23,276 | ₩22,982 | ₩23,116 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,490 | ₩23,557 | ₩23,143 | ₩23,276 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,717 | ₩23,717 | ₩23,356 | ₩23,490 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,717 | ₩24,145 | ₩23,597 | ₩23,677 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,971 | ₩24,065 | ₩23,717 | ₩23,731 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,784 | ₩24,145 | ₩23,624 | ₩23,984 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,771 | ₩24,238 | ₩23,731 | ₩23,904 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,851 | ₩23,851 | ₩23,196 | ₩23,650 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,971 | ₩24,265 | ₩23,771 | ₩23,851 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,918 | ₩24,118 | ₩23,784 | ₩23,904 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,824 | ₩24,318 | ₩23,757 | ₩23,918 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,918 | ₩24,078 | ₩23,624 | ₩23,771 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,904 | ₩24,038 | ₩23,383 | ₩23,971 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,343 | ₩24,225 | ₩23,022 | ₩24,038 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,918 | ₩24,439 | ₩23,330 | ₩23,423 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,690 | ₩23,918 | ₩23,530 | ₩23,704 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,704 | ₩24,038 | ₩23,343 | ₩24,038 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,584 | ₩23,971 | ₩23,370 | ₩23,704 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,450 | ₩23,704 | ₩23,116 | ₩23,584 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,477 | ₩23,878 | ₩23,343 | ₩23,437 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,183 | ₩23,610 | ₩23,183 | ₩23,557 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,530 | ₩23,677 | ₩23,250 | ₩23,330 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,849 | ₩23,517 | ₩22,742 | ₩23,356 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,383 | ₩23,423 | ₩22,688 | ₩22,782 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,555 | ₩23,597 | ₩22,475 | ₩23,316 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,528 | ₩22,702 | ₩22,034 | ₩22,622 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,646 | ₩21,887 | ₩21,539 | ₩21,887 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,860 | ₩22,047 | ₩21,593 | ₩21,927 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,593 | ₩22,100 | ₩21,553 | ₩21,967 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,686 | ₩21,913 | ₩21,539 | ₩21,566 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,740 | ₩22,007 | ₩21,700 | ₩21,820 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,325 | ₩21,833 | ₩21,325 | ₩21,633 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,112 | ₩21,512 | ₩21,058 | ₩21,312 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,978 | ₩21,152 | ₩20,898 | ₩21,018 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,724 | ₩21,058 | ₩20,724 | ₩20,938 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,216 | ₩20,564 | ₩20,216 | ₩20,537 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,337 | ₩20,417 | ₩20,003 | ₩20,176 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,989 | ₩20,497 | ₩19,989 | ₩20,323 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,869 | ₩20,136 | ₩19,695 | ₩19,922 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,896 | ₩20,363 | ₩19,896 | ₩20,016 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,495 | ₩19,936 | ₩19,455 | ₩19,896 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,188 | ₩19,535 | ₩18,813 | ₩19,375 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,415 | ₩19,602 | ₩19,214 | ₩19,415 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,602 | ₩19,936 | ₩19,201 | ₩19,241 | -1.84% | 42.4만 |
|---|