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 | ₩32,438 | ₩32,665 | ₩31,689 | ₩31,970 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,823 | ₩32,758 | ₩31,556 | ₩32,718 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,542 | ₩31,716 | ₩31,128 | ₩31,476 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,262 | ₩31,542 | ₩30,554 | ₩31,542 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,130 | ₩32,130 | ₩31,008 | ₩31,689 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,251 | ₩32,251 | ₩31,128 | ₩31,850 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,728 | ₩31,823 | ₩30,340 | ₩31,796 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,021 | ₩31,329 | ₩30,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,968 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,287 | ₩30,915 | ₩30,100 | ₩30,714 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,249 | ₩31,249 | ₩30,367 | ₩30,621 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,062 | ₩31,128 | ₩30,460 | ₩30,754 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,741 | ₩31,436 | ₩30,340 | ₩31,182 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,422 | ₩31,422 | ₩30,407 | ₩30,781 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,144 | ₩32,157 | ₩31,102 | ₩31,476 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,665 | ₩33,493 | ₩32,077 | ₩32,544 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,400 | ₩33,627 | ₩32,999 | ₩33,400 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,732 | ₩34,041 | ₩32,531 | ₩33,480 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,732 | ₩33,293 | ₩32,598 | ₩32,718 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,289 | ₩32,865 | ₩31,262 | ₩32,825 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,941 | ₩31,382 | ₩30,166 | ₩31,369 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,848 | ₩31,088 | ₩30,460 | ₩30,901 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,460 | ₩30,728 | ₩30,113 | ₩30,714 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,019 | ₩30,407 | ₩29,605 | ₩30,287 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,647 | ₩31,035 | ₩29,659 | ₩30,060 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,140 | ₩30,781 | ₩30,140 | ₩30,674 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,327 | ₩30,527 | ₩29,806 | ₩30,220 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,605 | ₩30,193 | ₩29,258 | ₩30,073 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,672 | ₩30,086 | ₩29,245 | ₩29,685 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,792 | ₩29,873 | ₩29,325 | ₩29,539 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,392 | ₩29,819 | ₩29,325 | ₩29,472 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,697 | ₩29,418 | ₩28,683 | ₩29,338 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,351 | ₩29,472 | ₩28,563 | ₩28,697 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,739 | ₩29,859 | ₩29,405 | ₩29,632 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,458 | ₩29,859 | ₩29,365 | ₩29,832 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,619 | ₩30,193 | ₩29,512 | ₩29,592 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,964 | ₩29,579 | ₩28,857 | ₩29,418 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,710 | ₩29,325 | ₩28,643 | ₩28,951 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,871 | ₩29,111 | ₩28,349 | ₩28,537 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,189 | ₩28,857 | ₩28,189 | ₩28,790 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,775 | ₩28,336 | ₩27,775 | ₩28,056 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,548 | ₩27,989 | ₩27,548 | ₩27,682 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,733 | ₩27,508 | ₩26,720 | ₩27,441 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,294 | ₩27,414 | ₩26,346 | ₩26,760 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,748 | ₩27,802 | ₩27,134 | ₩27,160 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,989 | ₩28,643 | ₩27,494 | ₩27,615 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,229 | ₩28,603 | ₩27,775 | ₩27,882 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,124 | ₩29,405 | ₩27,401 | ₩27,481 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,844 | ₩28,897 | ₩28,309 | ₩28,603 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,019 | ₩30,073 | ₩29,111 | ₩29,124 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,592 | ₩30,126 | ₩29,592 | ₩29,859 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,164 | ₩29,832 | ₩28,804 | ₩29,552 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,285 | ₩29,525 | ₩28,884 | ₩29,271 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,098 | ₩29,231 | ₩28,697 | ₩29,084 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,563 | ₩29,098 | ₩28,336 | ₩29,004 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,098 | ₩29,325 | ₩28,577 | ₩29,004 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,216 | ₩29,031 | ₩28,056 | ₩28,964 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,724 | ₩29,044 | ₩28,122 | ₩28,189 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,243 | ₩28,724 | ₩28,015 | ₩28,670 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,842 | ₩28,724 | ₩27,842 | ₩28,056 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,189 | ₩28,269 | ₩27,214 | ₩27,668 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,136 | ₩28,817 | ₩28,056 | ₩28,336 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,697 | ₩28,697 | ₩27,762 | ₩28,456 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,521 | ₩28,323 | ₩27,521 | ₩28,162 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,935 | ₩28,042 | ₩27,321 | ₩27,361 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,987 | ₩27,682 | ₩26,853 | ₩27,615 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,428 | ₩27,788 | ₩26,105 | ₩26,893 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,120 | ₩27,882 | ₩26,773 | ₩27,762 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,599 | ₩26,933 | ₩26,559 | ₩26,840 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,718 | ₩26,773 | ₩25,437 | ₩26,533 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,277 | ₩26,252 | ₩25,277 | ₩25,544 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,823 | ₩25,357 | ₩24,823 | ₩24,876 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,477 | ₩25,678 | ₩24,448 | ₩24,889 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,027 | ₩27,374 | ₩25,490 | ₩25,531 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,428 | ₩27,722 | ₩26,239 | ₩26,880 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,804 | ₩29,111 | ₩27,468 | ₩27,508 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,806 | ₩29,846 | ₩28,670 | ₩28,777 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,416 | ₩29,953 | ₩28,336 | ₩29,899 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,044 | ₩29,873 | ₩28,804 | ₩29,258 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,351 | ₩29,432 | ₩28,643 | ₩29,004 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,926 | ₩30,060 | ₩29,138 | ₩29,365 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,380 | ₩30,500 | ₩29,819 | ₩29,979 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,567 | ₩30,728 | ₩29,726 | ₩30,380 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,073 | ₩30,874 | ₩29,899 | ₩30,728 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,541 | ₩30,941 | ₩30,126 | ₩30,207 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,220 | ₩30,581 | ₩30,006 | ₩30,113 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,378 | ₩30,193 | ₩29,378 | ₩30,180 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,405 | ₩29,766 | ₩29,205 | ₩29,418 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,031 | ₩29,498 | ₩28,884 | ₩29,111 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,231 | ₩29,539 | ₩28,991 | ₩29,044 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,512 | ₩29,645 | ₩29,191 | ₩29,218 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,205 | ₩29,806 | ₩28,977 | ₩29,685 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,871 | ₩29,472 | ₩28,643 | ₩29,205 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,991 | ₩29,271 | ₩28,683 | ₩28,991 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,019 | ₩30,340 | ₩29,017 | ₩29,178 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩31,008 | ₩31,075 | ₩29,993 | ₩30,033 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,995 | ₩31,649 | ₩30,768 | ₩31,142 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,128 | ₩31,249 | ₩30,407 | ₩30,901 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,783 | ₩31,930 | ₩31,208 | ₩31,262 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,957 | ₩32,451 | ₩31,529 | ₩31,783 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,411 | ₩32,544 | ₩31,810 | ₩31,930 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,890 | ₩32,544 | ₩31,436 | ₩32,451 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,436 | ₩31,890 | ₩31,235 | ₩31,890 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,088 | ₩31,636 | ₩30,848 | ₩31,636 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,449 | ₩31,449 | ₩30,541 | ₩31,088 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,315 | ₩31,355 | ₩30,607 | ₩31,315 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,928 | ₩31,235 | ₩30,594 | ₩31,235 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,661 | ₩30,888 | ₩30,046 | ₩30,741 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,273 | ₩30,888 | ₩29,498 | ₩30,554 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,021 | ₩31,021 | ₩28,871 | ₩30,273 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,392 | ₩30,380 | ₩29,285 | ₩30,180 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,151 | ₩29,552 | ₩29,098 | ₩29,338 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,111 | ₩29,245 | ₩28,630 | ₩29,231 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,817 | ₩29,124 | ₩28,510 | ₩29,124 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,577 | ₩29,164 | ₩28,563 | ₩28,790 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,563 | ₩28,924 | ₩28,149 | ₩28,577 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,655 | ₩28,416 | ₩27,468 | ₩28,416 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,521 | ₩27,775 | ₩26,867 | ₩27,561 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,895 | ₩28,283 | ₩27,735 | ₩27,882 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,107 | ₩27,775 | ₩26,720 | ₩27,762 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,708 | ₩27,989 | ₩26,893 | ₩27,080 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,348 | ₩27,708 | ₩26,960 | ₩27,575 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,987 | ₩27,561 | ₩26,786 | ₩27,428 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,867 | ₩27,187 | ₩26,279 | ₩26,973 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,120 | ₩27,428 | ₩26,760 | ₩26,920 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,361 | ₩27,575 | ₩26,706 | ₩26,853 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,626 | ₩27,548 | ₩26,533 | ₩27,361 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,452 | ₩26,506 | ₩25,905 | ₩26,372 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,933 | ₩27,147 | ₩26,319 | ₩26,533 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,346 | ₩26,867 | ₩25,891 | ₩26,840 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,813 | ₩27,054 | ₩26,132 | ₩26,372 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,533 | ₩26,867 | ₩26,359 | ₩26,746 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,824 | ₩26,773 | ₩25,824 | ₩26,613 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,025 | ₩26,052 | ₩25,450 | ₩25,771 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,664 | ₩26,212 | ₩25,557 | ₩25,824 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,464 | ₩25,678 | ₩24,823 | ₩25,544 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,718 | ₩26,025 | ₩25,143 | ₩25,277 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,239 | ₩26,439 | ₩25,624 | ₩25,718 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,078 | ₩26,185 | ₩25,490 | ₩26,145 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,116 | ₩26,172 | ₩24,903 | ₩26,145 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,542 | ₩25,090 | ₩24,141 | ₩24,876 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,782 | ₩25,063 | ₩23,954 | ₩24,288 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,956 | ₩25,664 | ₩24,716 | ₩25,611 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,756 | ₩25,330 | ₩24,622 | ₩25,130 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,836 | ₩24,983 | ₩24,529 | ₩24,742 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,168 | ₩24,716 | ₩24,155 | ₩24,635 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,114 | ₩24,195 | ₩23,553 | ₩24,088 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,637 | ₩25,905 | ₩23,847 | ₩24,155 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,441 | ₩27,802 | ₩27,054 | ₩27,307 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,802 | ₩28,042 | ₩27,494 | ₩27,682 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,895 | ₩28,229 | ₩27,575 | ₩27,855 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,748 | ₩28,149 | ₩27,655 | ₩27,882 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,309 | ₩28,309 | ₩27,120 | ₩27,802 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,203 | ₩28,537 | ₩27,842 | ₩28,256 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,216 | ₩28,483 | ₩27,201 | ₩28,203 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,136 | ₩28,430 | ₩27,615 | ₩28,390 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,748 | ₩28,096 | ₩27,441 | ₩28,082 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,826 | ₩27,722 | ₩26,639 | ₩27,708 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩27,000 | ₩27,000 | ₩26,546 | ₩26,973 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,519 | ₩26,973 | ₩26,346 | ₩26,933 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,773 | ₩26,773 | ₩26,225 | ₩26,452 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,386 | ₩27,014 | ₩26,172 | ₩26,973 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,172 | ₩26,546 | ₩25,891 | ₩26,439 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,891 | ₩26,252 | ₩25,611 | ₩26,145 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,758 | ₩25,971 | ₩25,330 | ₩25,878 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,983 | ₩25,811 | ₩24,983 | ₩25,784 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,384 | ₩25,450 | ₩24,529 | ₩25,023 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,050 | ₩25,637 | ₩24,943 | ₩25,317 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,569 | ₩25,023 | ₩24,422 | ₩24,969 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,221 | ₩24,609 | ₩24,128 | ₩24,529 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,674 | ₩24,408 | ₩23,633 | ₩24,355 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,553 | ₩23,901 | ₩23,353 | ₩23,500 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,395 | ₩24,408 | ₩23,446 | ₩23,633 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,595 | ₩24,716 | ₩24,101 | ₩24,462 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,382 | ₩24,836 | ₩24,021 | ₩24,502 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,729 | ₩24,929 | ₩24,475 | ₩24,756 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,582 | ₩24,903 | ₩24,074 | ₩24,903 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,729 | ₩24,983 | ₩24,408 | ₩24,515 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,622 | ₩24,916 | ₩24,489 | ₩24,582 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,742 | ₩24,916 | ₩24,555 | ₩24,595 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,782 | ₩25,157 | ₩24,529 | ₩24,569 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,435 | ₩24,729 | ₩24,208 | ₩24,609 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,847 | ₩24,422 | ₩23,807 | ₩24,382 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,061 | ₩24,061 | ₩23,674 | ₩23,714 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,462 | ₩24,595 | ₩23,967 | ₩24,048 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,355 | ₩24,462 | ₩23,981 | ₩24,395 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,742 | ₩24,849 | ₩24,355 | ₩24,489 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,368 | ₩24,916 | ₩24,288 | ₩24,742 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,981 | ₩24,489 | ₩23,847 | ₩24,261 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,887 | ₩23,981 | ₩23,420 | ₩23,981 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,702 | ₩24,983 | ₩23,847 | ₩24,021 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,687 | ₩24,729 | ₩23,687 | ₩24,689 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,139 | ₩23,821 | ₩23,139 | ₩23,513 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,473 | ₩23,794 | ₩23,126 | ₩23,166 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,912 | ₩23,219 | ₩22,885 | ₩23,179 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩23,006 | ₩23,219 | ₩22,925 | ₩23,139 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,072 | ₩23,246 | ₩22,912 | ₩22,952 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩23,006 | ₩23,206 | ₩22,939 | ₩23,059 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,032 | ₩23,086 | ₩22,899 | ₩22,952 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,153 | ₩23,193 | ₩22,979 | ₩23,086 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,139 | ₩23,246 | ₩23,006 | ₩23,072 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,233 | ₩23,340 | ₩22,965 | ₩23,153 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,059 | ₩23,219 | ₩23,006 | ₩23,112 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,233 | ₩23,233 | ₩22,979 | ₩23,139 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,046 | ₩23,193 | ₩22,872 | ₩23,086 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,286 | ₩23,393 | ₩22,885 | ₩22,912 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,326 | ₩23,527 | ₩23,166 | ₩23,500 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,206 | ₩23,633 | ₩23,193 | ₩23,366 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,166 | ₩23,273 | ₩22,979 | ₩23,112 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,487 | ₩23,553 | ₩23,139 | ₩23,273 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,714 | ₩23,714 | ₩23,353 | ₩23,487 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,714 | ₩24,141 | ₩23,593 | ₩23,674 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,967 | ₩24,061 | ₩23,714 | ₩23,727 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,780 | ₩24,141 | ₩23,620 | ₩23,981 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,767 | ₩24,235 | ₩23,727 | ₩23,901 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,847 | ₩23,847 | ₩23,193 | ₩23,647 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,967 | ₩24,261 | ₩23,767 | ₩23,847 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,914 | ₩24,114 | ₩23,780 | ₩23,901 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,821 | ₩24,315 | ₩23,754 | ₩23,914 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,914 | ₩24,074 | ₩23,620 | ₩23,767 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,901 | ₩24,034 | ₩23,380 | ₩23,967 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,340 | ₩24,221 | ₩23,019 | ₩24,034 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,914 | ₩24,435 | ₩23,326 | ₩23,420 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,687 | ₩23,914 | ₩23,527 | ₩23,700 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,700 | ₩24,034 | ₩23,340 | ₩24,034 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,580 | ₩23,967 | ₩23,366 | ₩23,700 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,446 | ₩23,700 | ₩23,112 | ₩23,580 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,473 | ₩23,874 | ₩23,340 | ₩23,433 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,179 | ₩23,607 | ₩23,179 | ₩23,553 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,527 | ₩23,674 | ₩23,246 | ₩23,326 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,845 | ₩23,513 | ₩22,738 | ₩23,353 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,380 | ₩23,420 | ₩22,685 | ₩22,778 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,551 | ₩23,593 | ₩22,471 | ₩23,313 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,525 | ₩22,698 | ₩22,030 | ₩22,618 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,643 | ₩21,883 | ₩21,536 | ₩21,883 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,857 | ₩22,044 | ₩21,589 | ₩21,923 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,589 | ₩22,097 | ₩21,549 | ₩21,964 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,683 | ₩21,910 | ₩21,536 | ₩21,563 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,736 | ₩22,004 | ₩21,696 | ₩21,817 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,322 | ₩21,830 | ₩21,322 | ₩21,630 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,108 | ₩21,509 | ₩21,055 | ₩21,309 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,975 | ₩21,149 | ₩20,895 | ₩21,015 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,721 | ₩21,055 | ₩20,721 | ₩20,935 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,213 | ₩20,561 | ₩20,213 | ₩20,534 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,334 | ₩20,414 | ₩20,000 | ₩20,173 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,986 | ₩20,494 | ₩19,986 | ₩20,320 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,866 | ₩20,133 | ₩19,692 | ₩19,919 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,893 | ₩20,360 | ₩19,893 | ₩20,013 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,492 | ₩19,933 | ₩19,452 | ₩19,893 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,185 | ₩19,532 | ₩18,811 | ₩19,372 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,412 | ₩19,599 | ₩19,211 | ₩19,412 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,599 | ₩19,933 | ₩19,198 | ₩19,238 | -1.84% | 42.4만 |
|---|