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 | ₩32,401 | ₩32,628 | ₩31,654 | ₩31,934 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,787 | ₩32,721 | ₩31,520 | ₩32,681 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,507 | ₩31,681 | ₩31,093 | ₩31,440 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,227 | ₩31,507 | ₩30,520 | ₩31,507 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,094 | ₩32,094 | ₩30,973 | ₩31,654 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,214 | ₩32,214 | ₩31,093 | ₩31,814 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,693 | ₩31,787 | ₩30,306 | ₩31,761 | +3.48% | 63.1만 |
| 2026.09.30 | ₩30,987 | ₩31,294 | ₩30,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,933 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,253 | ₩30,880 | ₩30,066 | ₩30,680 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,213 | ₩31,213 | ₩30,333 | ₩30,586 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,027 | ₩31,093 | ₩30,426 | ₩30,720 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,706 | ₩31,400 | ₩30,306 | ₩31,147 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,387 | ₩31,387 | ₩30,373 | ₩30,746 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,108 | ₩32,121 | ₩31,067 | ₩31,440 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,628 | ₩33,455 | ₩32,041 | ₩32,508 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,362 | ₩33,589 | ₩32,962 | ₩33,362 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,695 | ₩34,003 | ₩32,495 | ₩33,442 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,695 | ₩33,255 | ₩32,561 | ₩32,681 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,254 | ₩32,828 | ₩31,227 | ₩32,788 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩30,907 | ₩31,347 | ₩30,133 | ₩31,334 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,813 | ₩31,053 | ₩30,426 | ₩30,867 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,426 | ₩30,693 | ₩30,079 | ₩30,680 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩29,986 | ₩30,373 | ₩29,572 | ₩30,253 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,613 | ₩31,000 | ₩29,625 | ₩30,026 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,106 | ₩30,746 | ₩30,106 | ₩30,640 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,293 | ₩30,493 | ₩29,772 | ₩30,186 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,572 | ₩30,159 | ₩29,225 | ₩30,039 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,639 | ₩30,052 | ₩29,212 | ₩29,652 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,759 | ₩29,839 | ₩29,292 | ₩29,505 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,359 | ₩29,786 | ₩29,292 | ₩29,439 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,665 | ₩29,385 | ₩28,651 | ₩29,305 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,319 | ₩29,439 | ₩28,531 | ₩28,665 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,706 | ₩29,826 | ₩29,372 | ₩29,599 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,425 | ₩29,826 | ₩29,332 | ₩29,799 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,585 | ₩30,159 | ₩29,479 | ₩29,559 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩28,932 | ₩29,545 | ₩28,825 | ₩29,385 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,678 | ₩29,292 | ₩28,611 | ₩28,918 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,838 | ₩29,078 | ₩28,318 | ₩28,504 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,158 | ₩28,825 | ₩28,158 | ₩28,758 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,744 | ₩28,304 | ₩27,744 | ₩28,024 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,517 | ₩27,957 | ₩27,517 | ₩27,650 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,703 | ₩27,477 | ₩26,690 | ₩27,410 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,263 | ₩27,384 | ₩26,316 | ₩26,730 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,717 | ₩27,771 | ₩27,103 | ₩27,130 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩27,957 | ₩28,611 | ₩27,464 | ₩27,584 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,198 | ₩28,571 | ₩27,744 | ₩27,851 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,092 | ₩29,372 | ₩27,370 | ₩27,450 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,811 | ₩28,865 | ₩28,278 | ₩28,571 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩29,986 | ₩30,039 | ₩29,078 | ₩29,092 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,559 | ₩30,093 | ₩29,559 | ₩29,826 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,132 | ₩29,799 | ₩28,771 | ₩29,519 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,252 | ₩29,492 | ₩28,851 | ₩29,238 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,065 | ₩29,198 | ₩28,665 | ₩29,052 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,531 | ₩29,065 | ₩28,304 | ₩28,972 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,065 | ₩29,292 | ₩28,545 | ₩28,972 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,184 | ₩28,998 | ₩28,024 | ₩28,932 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,691 | ₩29,012 | ₩28,091 | ₩28,158 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,211 | ₩28,691 | ₩27,984 | ₩28,638 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,811 | ₩28,691 | ₩27,811 | ₩28,024 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,158 | ₩28,238 | ₩27,183 | ₩27,637 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,104 | ₩28,785 | ₩28,024 | ₩28,304 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,665 | ₩28,665 | ₩27,730 | ₩28,424 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,490 | ₩28,291 | ₩27,490 | ₩28,131 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩27,904 | ₩28,011 | ₩27,290 | ₩27,330 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩26,956 | ₩27,650 | ₩26,823 | ₩27,584 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,397 | ₩27,757 | ₩26,076 | ₩26,863 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,090 | ₩27,851 | ₩26,743 | ₩27,730 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,569 | ₩26,903 | ₩26,529 | ₩26,810 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,689 | ₩26,743 | ₩25,409 | ₩26,503 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,248 | ₩26,223 | ₩25,248 | ₩25,515 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,795 | ₩25,328 | ₩24,795 | ₩24,848 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,449 | ₩25,649 | ₩24,421 | ₩24,861 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩26,997 | ₩27,343 | ₩25,462 | ₩25,502 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,397 | ₩27,690 | ₩26,209 | ₩26,850 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,771 | ₩29,078 | ₩27,437 | ₩27,477 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,772 | ₩29,812 | ₩28,638 | ₩28,745 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,384 | ₩29,919 | ₩28,304 | ₩29,866 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,012 | ₩29,839 | ₩28,771 | ₩29,225 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,319 | ₩29,399 | ₩28,611 | ₩28,972 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩29,892 | ₩30,026 | ₩29,105 | ₩29,332 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,346 | ₩30,466 | ₩29,786 | ₩29,946 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,533 | ₩30,693 | ₩29,692 | ₩30,346 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,039 | ₩30,840 | ₩29,866 | ₩30,693 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,506 | ₩30,907 | ₩30,093 | ₩30,173 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,186 | ₩30,546 | ₩29,972 | ₩30,079 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,345 | ₩30,159 | ₩29,345 | ₩30,146 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,372 | ₩29,732 | ₩29,172 | ₩29,385 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩28,998 | ₩29,465 | ₩28,851 | ₩29,078 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,198 | ₩29,505 | ₩28,958 | ₩29,012 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,479 | ₩29,612 | ₩29,158 | ₩29,185 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,172 | ₩29,772 | ₩28,945 | ₩29,652 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,838 | ₩29,439 | ₩28,611 | ₩29,172 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩28,958 | ₩29,238 | ₩28,651 | ₩28,958 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩29,986 | ₩30,306 | ₩28,985 | ₩29,145 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩30,973 | ₩31,040 | ₩29,959 | ₩29,999 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩30,960 | ₩31,614 | ₩30,733 | ₩31,107 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,093 | ₩31,213 | ₩30,373 | ₩30,867 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,747 | ₩31,894 | ₩31,173 | ₩31,227 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩31,921 | ₩32,415 | ₩31,494 | ₩31,747 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,374 | ₩32,508 | ₩31,774 | ₩31,894 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩31,854 | ₩32,508 | ₩31,400 | ₩32,415 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,400 | ₩31,854 | ₩31,200 | ₩31,854 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,053 | ₩31,600 | ₩30,813 | ₩31,600 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,414 | ₩31,414 | ₩30,506 | ₩31,053 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,280 | ₩31,320 | ₩30,573 | ₩31,280 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩30,893 | ₩31,200 | ₩30,560 | ₩31,200 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,626 | ₩30,853 | ₩30,012 | ₩30,706 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,239 | ₩30,853 | ₩29,465 | ₩30,520 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩30,987 | ₩30,987 | ₩28,838 | ₩30,239 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,359 | ₩30,346 | ₩29,252 | ₩30,146 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,118 | ₩29,519 | ₩29,065 | ₩29,305 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,078 | ₩29,212 | ₩28,598 | ₩29,198 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,785 | ₩29,092 | ₩28,478 | ₩29,092 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,545 | ₩29,132 | ₩28,531 | ₩28,758 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,531 | ₩28,891 | ₩28,117 | ₩28,545 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,624 | ₩28,384 | ₩27,437 | ₩28,384 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,490 | ₩27,744 | ₩26,836 | ₩27,530 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,864 | ₩28,251 | ₩27,704 | ₩27,851 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,077 | ₩27,744 | ₩26,690 | ₩27,730 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,677 | ₩27,957 | ₩26,863 | ₩27,050 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,317 | ₩27,677 | ₩26,930 | ₩27,544 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩26,956 | ₩27,530 | ₩26,756 | ₩27,397 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,836 | ₩27,157 | ₩26,249 | ₩26,943 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,090 | ₩27,397 | ₩26,730 | ₩26,890 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,330 | ₩27,544 | ₩26,676 | ₩26,823 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,596 | ₩27,517 | ₩26,503 | ₩27,330 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,423 | ₩26,476 | ₩25,876 | ₩26,343 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩26,903 | ₩27,117 | ₩26,289 | ₩26,503 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,316 | ₩26,836 | ₩25,862 | ₩26,810 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,783 | ₩27,023 | ₩26,102 | ₩26,343 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,503 | ₩26,836 | ₩26,329 | ₩26,716 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,795 | ₩26,743 | ₩25,795 | ₩26,583 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩25,996 | ₩26,022 | ₩25,422 | ₩25,742 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,635 | ₩26,182 | ₩25,529 | ₩25,795 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,435 | ₩25,649 | ₩24,795 | ₩25,515 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,689 | ₩25,996 | ₩25,115 | ₩25,248 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,209 | ₩26,409 | ₩25,595 | ₩25,689 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,049 | ₩26,156 | ₩25,462 | ₩26,116 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,088 | ₩26,142 | ₩24,875 | ₩26,116 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,514 | ₩25,062 | ₩24,114 | ₩24,848 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,755 | ₩25,035 | ₩23,927 | ₩24,261 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩24,928 | ₩25,635 | ₩24,688 | ₩25,582 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,728 | ₩25,302 | ₩24,594 | ₩25,102 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,808 | ₩24,955 | ₩24,501 | ₩24,715 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,141 | ₩24,688 | ₩24,127 | ₩24,608 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,087 | ₩24,167 | ₩23,527 | ₩24,061 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,609 | ₩25,876 | ₩23,820 | ₩24,127 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,410 | ₩27,771 | ₩27,023 | ₩27,277 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,771 | ₩28,011 | ₩27,464 | ₩27,650 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,864 | ₩28,198 | ₩27,544 | ₩27,824 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,717 | ₩28,117 | ₩27,624 | ₩27,851 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,278 | ₩28,278 | ₩27,090 | ₩27,771 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,171 | ₩28,504 | ₩27,811 | ₩28,224 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,184 | ₩28,451 | ₩27,170 | ₩28,171 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,104 | ₩28,398 | ₩27,584 | ₩28,358 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,717 | ₩28,064 | ₩27,410 | ₩28,051 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,796 | ₩27,690 | ₩26,610 | ₩27,677 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩26,970 | ₩26,970 | ₩26,516 | ₩26,943 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,489 | ₩26,943 | ₩26,316 | ₩26,903 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,743 | ₩26,743 | ₩26,196 | ₩26,423 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,356 | ₩26,983 | ₩26,142 | ₩26,943 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,142 | ₩26,516 | ₩25,862 | ₩26,409 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,862 | ₩26,223 | ₩25,582 | ₩26,116 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,729 | ₩25,942 | ₩25,302 | ₩25,849 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩24,955 | ₩25,782 | ₩24,955 | ₩25,755 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,355 | ₩25,422 | ₩24,501 | ₩24,995 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,022 | ₩25,609 | ₩24,915 | ₩25,288 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,541 | ₩24,995 | ₩24,394 | ₩24,941 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,194 | ₩24,581 | ₩24,101 | ₩24,501 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,647 | ₩24,381 | ₩23,607 | ₩24,328 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,527 | ₩23,874 | ₩23,327 | ₩23,474 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,368 | ₩24,381 | ₩23,420 | ₩23,607 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,568 | ₩24,688 | ₩24,074 | ₩24,434 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,354 | ₩24,808 | ₩23,994 | ₩24,474 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,701 | ₩24,901 | ₩24,448 | ₩24,728 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,554 | ₩24,875 | ₩24,047 | ₩24,875 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,701 | ₩24,955 | ₩24,381 | ₩24,488 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,594 | ₩24,888 | ₩24,461 | ₩24,554 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,715 | ₩24,888 | ₩24,528 | ₩24,568 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,755 | ₩25,128 | ₩24,501 | ₩24,541 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,408 | ₩24,701 | ₩24,181 | ₩24,581 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,820 | ₩24,394 | ₩23,780 | ₩24,354 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,034 | ₩24,034 | ₩23,647 | ₩23,687 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,434 | ₩24,568 | ₩23,941 | ₩24,021 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,328 | ₩24,434 | ₩23,954 | ₩24,368 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,715 | ₩24,821 | ₩24,328 | ₩24,461 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,341 | ₩24,888 | ₩24,261 | ₩24,715 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩23,954 | ₩24,461 | ₩23,820 | ₩24,234 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,861 | ₩23,954 | ₩23,393 | ₩23,954 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,675 | ₩24,955 | ₩23,820 | ₩23,994 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,660 | ₩24,701 | ₩23,660 | ₩24,661 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,113 | ₩23,794 | ₩23,113 | ₩23,487 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,447 | ₩23,767 | ₩23,100 | ₩23,140 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,886 | ₩23,193 | ₩22,860 | ₩23,153 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩22,980 | ₩23,193 | ₩22,900 | ₩23,113 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,046 | ₩23,220 | ₩22,886 | ₩22,926 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩22,980 | ₩23,180 | ₩22,913 | ₩23,033 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,006 | ₩23,060 | ₩22,873 | ₩22,926 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,127 | ₩23,167 | ₩22,953 | ₩23,060 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,113 | ₩23,220 | ₩22,980 | ₩23,046 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,207 | ₩23,313 | ₩22,940 | ₩23,127 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,033 | ₩23,193 | ₩22,980 | ₩23,087 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,207 | ₩23,207 | ₩22,953 | ₩23,113 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,020 | ₩23,167 | ₩22,846 | ₩23,060 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,260 | ₩23,367 | ₩22,860 | ₩22,886 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,300 | ₩23,500 | ₩23,140 | ₩23,474 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,180 | ₩23,607 | ₩23,167 | ₩23,340 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,140 | ₩23,247 | ₩22,953 | ₩23,087 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,460 | ₩23,527 | ₩23,113 | ₩23,247 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,687 | ₩23,687 | ₩23,327 | ₩23,460 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,687 | ₩24,114 | ₩23,567 | ₩23,647 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩23,941 | ₩24,034 | ₩23,687 | ₩23,700 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,754 | ₩24,114 | ₩23,594 | ₩23,954 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,740 | ₩24,207 | ₩23,700 | ₩23,874 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,820 | ₩23,820 | ₩23,167 | ₩23,620 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩23,941 | ₩24,234 | ₩23,740 | ₩23,820 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩23,887 | ₩24,087 | ₩23,754 | ₩23,874 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,794 | ₩24,288 | ₩23,727 | ₩23,887 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩23,887 | ₩24,047 | ₩23,594 | ₩23,740 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,874 | ₩24,007 | ₩23,353 | ₩23,941 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,313 | ₩24,194 | ₩22,993 | ₩24,007 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩23,887 | ₩24,408 | ₩23,300 | ₩23,393 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,660 | ₩23,887 | ₩23,500 | ₩23,674 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,674 | ₩24,007 | ₩23,313 | ₩24,007 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,554 | ₩23,941 | ₩23,340 | ₩23,674 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,420 | ₩23,674 | ₩23,087 | ₩23,554 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,447 | ₩23,847 | ₩23,313 | ₩23,407 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,153 | ₩23,580 | ₩23,153 | ₩23,527 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,500 | ₩23,647 | ₩23,220 | ₩23,300 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,820 | ₩23,487 | ₩22,713 | ₩23,327 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,353 | ₩23,393 | ₩22,659 | ₩22,753 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,526 | ₩23,567 | ₩22,446 | ₩23,287 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,499 | ₩22,673 | ₩22,006 | ₩22,593 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,619 | ₩21,859 | ₩21,512 | ₩21,859 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,832 | ₩22,019 | ₩21,565 | ₩21,899 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,565 | ₩22,072 | ₩21,525 | ₩21,939 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,659 | ₩21,885 | ₩21,512 | ₩21,539 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,712 | ₩21,979 | ₩21,672 | ₩21,792 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,298 | ₩21,805 | ₩21,298 | ₩21,605 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,085 | ₩21,485 | ₩21,031 | ₩21,285 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩20,951 | ₩21,125 | ₩20,871 | ₩20,991 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,698 | ₩21,031 | ₩20,698 | ₩20,911 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,191 | ₩20,538 | ₩20,191 | ₩20,511 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,311 | ₩20,391 | ₩19,977 | ₩20,151 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩19,964 | ₩20,471 | ₩19,964 | ₩20,297 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,844 | ₩20,111 | ₩19,670 | ₩19,897 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,870 | ₩20,337 | ₩19,870 | ₩19,991 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,470 | ₩19,910 | ₩19,430 | ₩19,870 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,163 | ₩19,510 | ₩18,789 | ₩19,350 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,390 | ₩19,577 | ₩19,190 | ₩19,390 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,577 | ₩19,910 | ₩19,176 | ₩19,217 | -1.84% | 42.4만 |
|---|