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 | ₩32,416 | ₩32,643 | ₩31,668 | ₩31,948 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,802 | ₩32,736 | ₩31,535 | ₩32,696 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,521 | ₩31,695 | ₩31,107 | ₩31,454 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,241 | ₩31,521 | ₩30,533 | ₩31,521 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,109 | ₩32,109 | ₩30,987 | ₩31,668 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,229 | ₩32,229 | ₩31,107 | ₩31,828 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,707 | ₩31,802 | ₩30,320 | ₩31,775 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,001 | ₩31,308 | ₩30,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,947 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,266 | ₩30,894 | ₩30,079 | ₩30,693 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,228 | ₩31,228 | ₩30,346 | ₩30,600 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,041 | ₩31,107 | ₩30,440 | ₩30,734 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,720 | ₩31,414 | ₩30,320 | ₩31,161 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,401 | ₩31,401 | ₩30,386 | ₩30,760 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,122 | ₩32,135 | ₩31,081 | ₩31,454 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,643 | ₩33,470 | ₩32,055 | ₩32,523 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,377 | ₩33,604 | ₩32,976 | ₩33,377 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,709 | ₩34,018 | ₩32,509 | ₩33,457 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,709 | ₩33,270 | ₩32,576 | ₩32,696 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,268 | ₩32,843 | ₩31,241 | ₩32,803 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,920 | ₩31,361 | ₩30,146 | ₩31,348 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,827 | ₩31,067 | ₩30,440 | ₩30,880 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,440 | ₩30,707 | ₩30,093 | ₩30,693 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,999 | ₩30,386 | ₩29,585 | ₩30,266 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,627 | ₩31,014 | ₩29,639 | ₩30,039 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,119 | ₩30,760 | ₩30,119 | ₩30,653 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,306 | ₩30,507 | ₩29,786 | ₩30,200 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,585 | ₩30,173 | ₩29,238 | ₩30,053 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,652 | ₩30,066 | ₩29,225 | ₩29,665 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,772 | ₩29,852 | ₩29,305 | ₩29,519 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,372 | ₩29,799 | ₩29,305 | ₩29,452 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,678 | ₩29,398 | ₩28,664 | ₩29,318 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,332 | ₩29,452 | ₩28,544 | ₩28,678 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,719 | ₩29,839 | ₩29,385 | ₩29,612 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,439 | ₩29,839 | ₩29,345 | ₩29,812 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,599 | ₩30,173 | ₩29,492 | ₩29,572 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,945 | ₩29,559 | ₩28,838 | ₩29,398 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,691 | ₩29,305 | ₩28,624 | ₩28,931 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,851 | ₩29,091 | ₩28,330 | ₩28,517 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,170 | ₩28,838 | ₩28,170 | ₩28,771 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,756 | ₩28,317 | ₩27,756 | ₩28,037 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,529 | ₩27,970 | ₩27,529 | ₩27,663 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,715 | ₩27,489 | ₩26,702 | ₩27,423 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,276 | ₩27,396 | ₩26,328 | ₩26,742 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,730 | ₩27,783 | ₩27,115 | ₩27,142 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,970 | ₩28,624 | ₩27,476 | ₩27,596 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,210 | ₩28,584 | ₩27,756 | ₩27,863 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,105 | ₩29,385 | ₩27,382 | ₩27,463 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,824 | ₩28,878 | ₩28,290 | ₩28,584 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,999 | ₩30,053 | ₩29,091 | ₩29,105 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,572 | ₩30,106 | ₩29,572 | ₩29,839 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,145 | ₩29,812 | ₩28,784 | ₩29,532 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,265 | ₩29,505 | ₩28,864 | ₩29,252 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,078 | ₩29,212 | ₩28,678 | ₩29,065 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,544 | ₩29,078 | ₩28,317 | ₩28,985 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,078 | ₩29,305 | ₩28,557 | ₩28,985 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,197 | ₩29,011 | ₩28,037 | ₩28,945 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,704 | ₩29,025 | ₩28,103 | ₩28,170 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,224 | ₩28,704 | ₩27,997 | ₩28,651 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,823 | ₩28,704 | ₩27,823 | ₩28,037 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,170 | ₩28,250 | ₩27,196 | ₩27,650 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,117 | ₩28,798 | ₩28,037 | ₩28,317 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,678 | ₩28,678 | ₩27,743 | ₩28,437 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,503 | ₩28,304 | ₩27,503 | ₩28,143 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,917 | ₩28,023 | ₩27,302 | ₩27,342 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,969 | ₩27,663 | ₩26,835 | ₩27,596 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,409 | ₩27,770 | ₩26,087 | ₩26,875 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,102 | ₩27,863 | ₩26,755 | ₩27,743 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,581 | ₩26,915 | ₩26,541 | ₩26,822 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,700 | ₩26,755 | ₩25,420 | ₩26,515 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,260 | ₩26,234 | ₩25,260 | ₩25,527 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,806 | ₩25,340 | ₩24,806 | ₩24,859 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,460 | ₩25,660 | ₩24,432 | ₩24,873 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,009 | ₩27,356 | ₩25,473 | ₩25,513 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,409 | ₩27,703 | ₩26,221 | ₩26,862 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,784 | ₩29,091 | ₩27,449 | ₩27,489 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,786 | ₩29,826 | ₩28,651 | ₩28,758 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,397 | ₩29,932 | ₩28,317 | ₩29,879 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,025 | ₩29,852 | ₩28,784 | ₩29,238 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,332 | ₩29,412 | ₩28,624 | ₩28,985 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,906 | ₩30,039 | ₩29,118 | ₩29,345 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,360 | ₩30,480 | ₩29,799 | ₩29,959 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,547 | ₩30,707 | ₩29,706 | ₩30,360 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,053 | ₩30,854 | ₩29,879 | ₩30,707 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,520 | ₩30,920 | ₩30,106 | ₩30,186 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,200 | ₩30,560 | ₩29,986 | ₩30,093 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,358 | ₩30,173 | ₩29,358 | ₩30,159 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,385 | ₩29,746 | ₩29,185 | ₩29,398 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,011 | ₩29,479 | ₩28,864 | ₩29,091 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,212 | ₩29,519 | ₩28,971 | ₩29,025 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,492 | ₩29,625 | ₩29,171 | ₩29,198 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,185 | ₩29,786 | ₩28,958 | ₩29,665 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,851 | ₩29,452 | ₩28,624 | ₩29,185 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,971 | ₩29,252 | ₩28,664 | ₩28,971 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,999 | ₩30,320 | ₩28,998 | ₩29,158 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,987 | ₩31,054 | ₩29,973 | ₩30,013 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,974 | ₩31,628 | ₩30,747 | ₩31,121 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,107 | ₩31,228 | ₩30,386 | ₩30,880 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,762 | ₩31,908 | ₩31,187 | ₩31,241 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,935 | ₩32,429 | ₩31,508 | ₩31,762 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,389 | ₩32,523 | ₩31,788 | ₩31,908 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,868 | ₩32,523 | ₩31,414 | ₩32,429 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,414 | ₩31,868 | ₩31,214 | ₩31,868 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,067 | ₩31,615 | ₩30,827 | ₩31,615 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,428 | ₩31,428 | ₩30,520 | ₩31,067 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,294 | ₩31,334 | ₩30,587 | ₩31,294 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,907 | ₩31,214 | ₩30,573 | ₩31,214 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,640 | ₩30,867 | ₩30,026 | ₩30,720 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,253 | ₩30,867 | ₩29,479 | ₩30,533 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,001 | ₩31,001 | ₩28,851 | ₩30,253 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,372 | ₩30,360 | ₩29,265 | ₩30,159 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,131 | ₩29,532 | ₩29,078 | ₩29,318 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,091 | ₩29,225 | ₩28,611 | ₩29,212 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,798 | ₩29,105 | ₩28,491 | ₩29,105 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,557 | ₩29,145 | ₩28,544 | ₩28,771 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,544 | ₩28,904 | ₩28,130 | ₩28,557 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,636 | ₩28,397 | ₩27,449 | ₩28,397 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,503 | ₩27,756 | ₩26,848 | ₩27,543 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,876 | ₩28,264 | ₩27,716 | ₩27,863 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,089 | ₩27,756 | ₩26,702 | ₩27,743 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,690 | ₩27,970 | ₩26,875 | ₩27,062 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,329 | ₩27,690 | ₩26,942 | ₩27,556 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,969 | ₩27,543 | ₩26,768 | ₩27,409 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,848 | ₩27,169 | ₩26,261 | ₩26,955 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,102 | ₩27,409 | ₩26,742 | ₩26,902 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,342 | ₩27,556 | ₩26,688 | ₩26,835 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,608 | ₩27,529 | ₩26,515 | ₩27,342 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,435 | ₩26,488 | ₩25,887 | ₩26,354 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,915 | ₩27,129 | ₩26,301 | ₩26,515 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,328 | ₩26,848 | ₩25,874 | ₩26,822 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,795 | ₩27,035 | ₩26,114 | ₩26,354 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,515 | ₩26,848 | ₩26,341 | ₩26,728 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,807 | ₩26,755 | ₩25,807 | ₩26,595 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,007 | ₩26,034 | ₩25,433 | ₩25,754 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,647 | ₩26,194 | ₩25,540 | ₩25,807 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,447 | ₩25,660 | ₩24,806 | ₩25,527 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,700 | ₩26,007 | ₩25,126 | ₩25,260 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,221 | ₩26,421 | ₩25,607 | ₩25,700 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,061 | ₩26,168 | ₩25,473 | ₩26,128 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,100 | ₩26,154 | ₩24,886 | ₩26,128 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,525 | ₩25,073 | ₩24,125 | ₩24,859 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,766 | ₩25,046 | ₩23,938 | ₩24,272 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,939 | ₩25,647 | ₩24,699 | ₩25,593 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,739 | ₩25,313 | ₩24,606 | ₩25,113 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,819 | ₩24,966 | ₩24,512 | ₩24,726 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,152 | ₩24,699 | ₩24,138 | ₩24,619 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,098 | ₩24,178 | ₩23,537 | ₩24,071 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,620 | ₩25,887 | ₩23,831 | ₩24,138 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,423 | ₩27,783 | ₩27,035 | ₩27,289 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,783 | ₩28,023 | ₩27,476 | ₩27,663 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,876 | ₩28,210 | ₩27,556 | ₩27,836 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,730 | ₩28,130 | ₩27,636 | ₩27,863 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,290 | ₩28,290 | ₩27,102 | ₩27,783 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,184 | ₩28,517 | ₩27,823 | ₩28,237 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,197 | ₩28,464 | ₩27,182 | ₩28,184 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,117 | ₩28,411 | ₩27,596 | ₩28,370 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,730 | ₩28,077 | ₩27,423 | ₩28,063 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,808 | ₩27,703 | ₩26,621 | ₩27,690 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,982 | ₩26,982 | ₩26,528 | ₩26,955 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,501 | ₩26,955 | ₩26,328 | ₩26,915 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,755 | ₩26,755 | ₩26,208 | ₩26,435 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,368 | ₩26,995 | ₩26,154 | ₩26,955 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,154 | ₩26,528 | ₩25,874 | ₩26,421 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,874 | ₩26,234 | ₩25,593 | ₩26,128 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,740 | ₩25,954 | ₩25,313 | ₩25,861 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,966 | ₩25,794 | ₩24,966 | ₩25,767 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,367 | ₩25,433 | ₩24,512 | ₩25,006 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,033 | ₩25,620 | ₩24,926 | ₩25,300 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,552 | ₩25,006 | ₩24,405 | ₩24,953 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,205 | ₩24,592 | ₩24,112 | ₩24,512 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,658 | ₩24,392 | ₩23,618 | ₩24,339 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,537 | ₩23,885 | ₩23,337 | ₩23,484 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,379 | ₩24,392 | ₩23,431 | ₩23,618 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,579 | ₩24,699 | ₩24,085 | ₩24,445 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,365 | ₩24,819 | ₩24,005 | ₩24,485 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,712 | ₩24,913 | ₩24,459 | ₩24,739 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,565 | ₩24,886 | ₩24,058 | ₩24,886 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,712 | ₩24,966 | ₩24,392 | ₩24,499 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,606 | ₩24,899 | ₩24,472 | ₩24,565 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,726 | ₩24,899 | ₩24,539 | ₩24,579 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,766 | ₩25,140 | ₩24,512 | ₩24,552 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,419 | ₩24,712 | ₩24,192 | ₩24,592 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,831 | ₩24,405 | ₩23,791 | ₩24,365 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,045 | ₩24,045 | ₩23,658 | ₩23,698 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,445 | ₩24,579 | ₩23,951 | ₩24,031 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,339 | ₩24,445 | ₩23,965 | ₩24,379 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,726 | ₩24,832 | ₩24,339 | ₩24,472 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,352 | ₩24,899 | ₩24,272 | ₩24,726 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,965 | ₩24,472 | ₩23,831 | ₩24,245 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,871 | ₩23,965 | ₩23,404 | ₩23,965 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,686 | ₩24,966 | ₩23,831 | ₩24,005 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,671 | ₩24,712 | ₩23,671 | ₩24,672 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,124 | ₩23,804 | ₩23,124 | ₩23,497 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,457 | ₩23,778 | ₩23,110 | ₩23,150 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,897 | ₩23,204 | ₩22,870 | ₩23,164 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,990 | ₩23,204 | ₩22,910 | ₩23,124 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,057 | ₩23,230 | ₩22,897 | ₩22,937 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,990 | ₩23,190 | ₩22,923 | ₩23,043 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,017 | ₩23,070 | ₩22,883 | ₩22,937 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,137 | ₩23,177 | ₩22,963 | ₩23,070 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,124 | ₩23,230 | ₩22,990 | ₩23,057 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,217 | ₩23,324 | ₩22,950 | ₩23,137 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,043 | ₩23,204 | ₩22,990 | ₩23,097 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,217 | ₩23,217 | ₩22,963 | ₩23,124 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,030 | ₩23,177 | ₩22,857 | ₩23,070 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,270 | ₩23,377 | ₩22,870 | ₩22,897 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,310 | ₩23,511 | ₩23,150 | ₩23,484 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,190 | ₩23,618 | ₩23,177 | ₩23,351 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,150 | ₩23,257 | ₩22,963 | ₩23,097 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,471 | ₩23,537 | ₩23,124 | ₩23,257 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,698 | ₩23,698 | ₩23,337 | ₩23,471 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,698 | ₩24,125 | ₩23,578 | ₩23,658 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,951 | ₩24,045 | ₩23,698 | ₩23,711 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,764 | ₩24,125 | ₩23,604 | ₩23,965 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,751 | ₩24,218 | ₩23,711 | ₩23,885 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,831 | ₩23,831 | ₩23,177 | ₩23,631 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,951 | ₩24,245 | ₩23,751 | ₩23,831 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,898 | ₩24,098 | ₩23,764 | ₩23,885 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,804 | ₩24,298 | ₩23,738 | ₩23,898 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,898 | ₩24,058 | ₩23,604 | ₩23,751 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,885 | ₩24,018 | ₩23,364 | ₩23,951 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,324 | ₩24,205 | ₩23,003 | ₩24,018 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,898 | ₩24,419 | ₩23,310 | ₩23,404 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,671 | ₩23,898 | ₩23,511 | ₩23,684 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,684 | ₩24,018 | ₩23,324 | ₩24,018 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,564 | ₩23,951 | ₩23,351 | ₩23,684 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,431 | ₩23,684 | ₩23,097 | ₩23,564 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,457 | ₩23,858 | ₩23,324 | ₩23,417 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,164 | ₩23,591 | ₩23,164 | ₩23,537 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,511 | ₩23,658 | ₩23,230 | ₩23,310 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,830 | ₩23,497 | ₩22,723 | ₩23,337 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,364 | ₩23,404 | ₩22,670 | ₩22,763 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,536 | ₩23,578 | ₩22,456 | ₩23,297 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,509 | ₩22,683 | ₩22,015 | ₩22,603 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,628 | ₩21,869 | ₩21,521 | ₩21,869 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,842 | ₩22,029 | ₩21,575 | ₩21,909 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,575 | ₩22,082 | ₩21,535 | ₩21,949 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,668 | ₩21,895 | ₩21,521 | ₩21,548 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,722 | ₩21,989 | ₩21,682 | ₩21,802 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,308 | ₩21,815 | ₩21,308 | ₩21,615 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,094 | ₩21,495 | ₩21,041 | ₩21,295 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,961 | ₩21,134 | ₩20,881 | ₩21,001 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,707 | ₩21,041 | ₩20,707 | ₩20,921 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,200 | ₩20,547 | ₩20,200 | ₩20,520 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,320 | ₩20,400 | ₩19,986 | ₩20,160 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,973 | ₩20,480 | ₩19,973 | ₩20,307 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,853 | ₩20,120 | ₩19,679 | ₩19,906 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,879 | ₩20,347 | ₩19,879 | ₩19,999 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,479 | ₩19,919 | ₩19,439 | ₩19,879 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,172 | ₩19,519 | ₩18,798 | ₩19,359 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,399 | ₩19,586 | ₩19,198 | ₩19,399 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,586 | ₩19,919 | ₩19,185 | ₩19,225 | -1.84% | 42.4만 |
|---|