시장 데이터를 불러오는 중
NatWest Group plc American Depositary Shares, (each representing two (2) Ordinary Shares) · NWG · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,928 | ₩22,968 | ₩22,807 | ₩22,955 | +0.12% | 364.9만 |
| 2026.10.08 | ₩22,914 | ₩23,035 | ₩22,633 | ₩22,981 | +0.29% | 525.9만 |
| 2026.10.07 | ₩22,874 | ₩23,223 | ₩22,821 | ₩23,115 | +1.05% | 709.7만 |
| 2026.10.06 | ₩23,651 | ₩23,852 | ₩23,638 | ₩23,678 | +0.11% | 446.8만 |
| 2026.10.05 | ₩23,303 | ₩23,584 | ₩23,303 | ₩23,450 | +0.63% | 592.5만 |
| 2026.10.02 | ₩23,223 | ₩23,732 | ₩23,129 | ₩23,678 | +1.96% | 515.2만 |
| 2026.10.01 | ₩23,504 | ₩23,571 | ₩22,794 | ₩23,316 | -0.80% | 638.8만 |
| 2026.09.30 | ₩24,388 | ₩24,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,321 |
| -0.27% |
| 323.1만 |
| 2026.09.29 | ₩24,603 | ₩24,656 | ₩24,268 | ₩24,469 | -0.54% | 260.7만 |
|---|
| 2026.09.28 | ₩24,670 | ₩24,871 | ₩24,496 | ₩24,576 | -0.38% | 321.2만 |
|---|
| 2026.09.25 | ₩24,509 | ₩24,804 | ₩24,402 | ₩24,777 | +1.09% | 482.8만 |
|---|
| 2026.09.24 | ₩24,174 | ₩24,455 | ₩24,094 | ₩24,308 | +0.55% | 322.6만 |
|---|
| 2026.09.23 | ₩24,308 | ₩24,362 | ₩24,000 | ₩24,000 | -1.27% | 334.9만 |
|---|
| 2026.09.22 | ₩25,313 | ₩25,353 | ₩24,750 | ₩24,884 | -1.69% | 309.2만 |
|---|
| 2026.09.21 | ₩25,514 | ₩25,541 | ₩25,300 | ₩25,393 | -0.47% | 253.4만 |
|---|
| 2026.09.18 | ₩25,045 | ₩25,152 | ₩24,911 | ₩25,018 | -0.11% | 251.8만 |
|---|
| 2026.09.17 | ₩25,367 | ₩25,514 | ₩25,166 | ₩25,380 | +0.05% | 323.8만 |
|---|
| 2026.09.16 | ₩25,259 | ₩25,447 | ₩24,710 | ₩24,951 | -1.22% | 421.8만 |
|---|
| 2026.09.15 | ₩25,152 | ₩25,166 | ₩24,656 | ₩24,951 | -0.80% | 360.5만 |
|---|
| 2026.09.14 | ₩24,978 | ₩25,032 | ₩24,308 | ₩24,750 | -0.91% | 471.7만 |
|---|
| 2026.09.11 | ₩25,286 | ₩25,380 | ₩25,032 | ₩25,313 | +0.11% | 246.9만 |
|---|
| 2026.09.10 | ₩24,723 | ₩24,817 | ₩24,576 | ₩24,683 | -0.16% | 170.3만 |
|---|
| 2026.09.09 | ₩24,911 | ₩25,018 | ₩24,790 | ₩24,871 | -0.16% | 230만 |
|---|
| 2026.09.08 | ₩25,259 | ₩25,313 | ₩25,018 | ₩25,018 | -0.95% | 234.2만 |
|---|
| 2026.09.04 | ₩25,273 | ₩25,460 | ₩25,273 | ₩25,380 | +0.42% | 191.6만 |
|---|
| 2026.09.03 | ₩25,125 | ₩25,407 | ₩25,032 | ₩25,393 | +1.07% | 538.6만 |
|---|
| 2026.09.02 | ₩24,965 | ₩25,099 | ₩24,777 | ₩24,911 | -0.21% | 322.1만 |
|---|
| 2026.09.01 | ₩24,630 | ₩24,844 | ₩24,496 | ₩24,563 | -0.27% | 255.7만 |
|---|
| 2026.08.31 | ₩24,522 | ₩24,603 | ₩24,335 | ₩24,388 | -0.55% | 242.2만 |
|---|
| 2026.08.28 | ₩24,723 | ₩24,737 | ₩24,549 | ₩24,630 | -0.38% | 253.5만 |
|---|
| 2026.08.27 | ₩24,938 | ₩25,018 | ₩24,643 | ₩24,737 | -0.81% | 204.1만 |
|---|
| 2026.08.26 | ₩25,179 | ₩25,233 | ₩25,085 | ₩25,125 | -0.21% | 244.4만 |
|---|
| 2026.08.25 | ₩25,112 | ₩25,326 | ₩24,991 | ₩25,286 | +0.69% | 152만 |
|---|
| 2026.08.24 | ₩25,058 | ₩25,152 | ₩25,018 | ₩25,099 | +0.16% | 198.2만 |
|---|
| 2026.08.21 | ₩24,871 | ₩24,991 | ₩24,844 | ₩24,951 | +0.32% | 193.3만 |
|---|
| 2026.08.20 | ₩24,804 | ₩24,857 | ₩24,536 | ₩24,536 | -1.08% | 270.3만 |
|---|
| 2026.08.19 | ₩25,179 | ₩25,206 | ₩24,670 | ₩24,670 | -2.02% | 322.5만 |
|---|
| 2026.08.18 | ₩25,300 | ₩25,380 | ₩25,018 | ₩25,112 | -0.74% | 213.8만 |
|---|
| 2026.08.17 | ₩25,621 | ₩25,742 | ₩25,501 | ₩25,514 | -0.42% | 313.3만 |
|---|
| 2026.08.14 | ₩25,581 | ₩25,702 | ₩25,527 | ₩25,594 | +0.05% | 291.9만 |
|---|
| 2026.08.13 | ₩25,983 | ₩26,010 | ₩25,742 | ₩25,889 | -0.36% | 242.3만 |
|---|
| 2026.08.12 | ₩25,755 | ₩25,862 | ₩25,702 | ₩25,809 | +0.21% | 214.6만 |
|---|
| 2026.08.11 | ₩25,621 | ₩25,715 | ₩25,501 | ₩25,527 | -0.37% | 160.3만 |
|---|
| 2026.08.10 | ₩25,635 | ₩25,769 | ₩25,568 | ₩25,702 | +0.26% | 244.9만 |
|---|
| 2026.08.07 | ₩25,862 | ₩25,862 | ₩25,648 | ₩25,715 | -0.57% | 222.1만 |
|---|
| 2026.08.06 | ₩25,956 | ₩25,983 | ₩25,420 | ₩25,514 | -1.70% | 373.8만 |
|---|
| 2026.08.05 | ₩25,675 | ₩25,862 | ₩25,527 | ₩25,755 | +0.31% | 408.9만 |
|---|
| 2026.08.04 | ₩25,742 | ₩25,903 | ₩25,581 | ₩25,621 | -0.47% | 581.1만 |
|---|
| 2026.08.03 | ₩25,943 | ₩26,023 | ₩25,675 | ₩26,023 | +0.31% | 730.6만 |
|---|
| 2026.07.31 | ₩25,728 | ₩25,876 | ₩25,246 | ₩25,380 | -1.35% | 571.6만 |
|---|
| 2026.07.30 | ₩24,509 | ₩24,911 | ₩24,496 | ₩24,831 | +1.31% | 489.3만 |
|---|
| 2026.07.29 | ₩23,571 | ₩23,973 | ₩23,517 | ₩23,558 | -0.06% | 492만 |
|---|
| 2026.07.28 | ₩23,665 | ₩23,919 | ₩23,517 | ₩23,799 | +0.57% | 478.2만 |
|---|
| 2026.07.27 | ₩24,482 | ₩24,616 | ₩24,187 | ₩24,536 | +0.22% | 668.9만 |
|---|
| 2026.07.24 | ₩24,107 | ₩24,268 | ₩24,027 | ₩24,080 | -0.11% | 314.6만 |
|---|
| 2026.07.23 | ₩23,986 | ₩24,067 | ₩23,826 | ₩23,933 | -0.22% | 366.3만 |
|---|
| 2026.07.22 | ₩24,616 | ₩24,670 | ₩24,496 | ₩24,509 | -0.44% | 211.8만 |
|---|
| 2026.07.21 | ₩24,013 | ₩24,442 | ₩23,839 | ₩24,295 | +1.17% | 284.7만 |
|---|
| 2026.07.20 | ₩24,094 | ₩24,174 | ₩23,625 | ₩23,692 | -1.67% | 436.8만 |
|---|
| 2026.07.17 | ₩23,584 | ₩24,107 | ₩23,504 | ₩24,013 | +1.82% | 403.5만 |
|---|
| 2026.07.16 | ₩23,879 | ₩24,013 | ₩23,651 | ₩23,893 | +0.06% | 451.7만 |
|---|
| 2026.07.15 | ₩23,598 | ₩24,134 | ₩23,571 | ₩24,013 | +1.76% | 373.2만 |
|---|
| 2026.07.14 | ₩23,316 | ₩23,558 | ₩23,075 | ₩23,089 | -0.98% | 612.1만 |
|---|
| 2026.07.13 | ₩23,531 | ₩23,558 | ₩23,303 | ₩23,450 | -0.34% | 344.5만 |
|---|
| 2026.07.10 | ₩23,919 | ₩23,973 | ₩23,772 | ₩23,799 | -0.50% | 213.3만 |
|---|
| 2026.07.09 | ₩23,785 | ₩23,919 | ₩23,665 | ₩23,799 | +0.06% | 257.7만 |
|---|
| 2026.07.08 | ₩23,812 | ₩23,906 | ₩23,276 | ₩23,464 | -1.46% | 407.8만 |
|---|
| 2026.07.07 | ₩24,348 | ₩24,469 | ₩24,107 | ₩24,107 | -0.99% | 284.7만 |
|---|
| 2026.07.06 | ₩24,321 | ₩24,656 | ₩24,295 | ₩24,616 | +1.21% | 276.5만 |
|---|
| 2026.07.02 | ₩24,335 | ₩24,375 | ₩24,013 | ₩24,107 | -0.94% | 322만 |
|---|
| 2026.07.01 | ₩23,772 | ₩24,281 | ₩23,759 | ₩24,107 | +1.41% | 285.3만 |
|---|
| 2026.06.30 | ₩23,531 | ₩23,772 | ₩23,477 | ₩23,625 | +0.40% | 446.4만 |
|---|
| 2026.06.29 | ₩23,276 | ₩23,424 | ₩23,115 | ₩23,383 | +0.46% | 456.5만 |
|---|
| 2026.06.26 | ₩22,995 | ₩23,236 | ₩22,807 | ₩23,075 | +0.35% | 1018.1만 |
|---|
| 2026.06.25 | ₩23,276 | ₩23,410 | ₩23,102 | ₩23,249 | -0.12% | 701.5만 |
|---|
| 2026.06.24 | ₩23,048 | ₩23,089 | ₩22,566 | ₩22,767 | -1.22% | 1052.5만 |
|---|
| 2026.06.23 | ₩23,223 | ₩23,330 | ₩23,035 | ₩23,156 | -0.29% | 797.5만 |
|---|
| 2026.06.22 | ₩23,531 | ₩23,611 | ₩23,249 | ₩23,464 | -0.28% | 892.3만 |
|---|
| 2026.06.18 | ₩22,633 | ₩22,767 | ₩22,472 | ₩22,472 | -0.71% | 767.8만 |
|---|
| 2026.06.17 | ₩22,861 | ₩22,955 | ₩22,325 | ₩22,459 | -1.76% | 623.5만 |
|---|
| 2026.06.16 | ₩22,566 | ₩22,687 | ₩22,285 | ₩22,459 | -0.48% | 764.6만 |
|---|
| 2026.06.15 | ₩22,365 | ₩22,392 | ₩21,976 | ₩22,084 | -1.26% | 788.5만 |
|---|
| 2026.06.12 | ₩22,003 | ₩22,218 | ₩21,883 | ₩22,218 | +0.97% | 363.1만 |
|---|
| 2026.06.11 | ₩21,105 | ₩21,775 | ₩20,904 | ₩21,749 | +3.05% | 691.9만 |
|---|
| 2026.06.10 | ₩21,280 | ₩21,293 | ₩20,824 | ₩20,851 | -2.02% | 497.5만 |
|---|
| 2026.06.09 | ₩21,829 | ₩21,883 | ₩21,052 | ₩21,507 | -1.47% | 515만 |
|---|
| 2026.06.08 | ₩21,440 | ₩21,521 | ₩21,293 | ₩21,320 | -0.56% | 376.3만 |
|---|
| 2026.06.05 | ₩21,574 | ₩21,588 | ₩21,025 | ₩21,159 | -1.93% | 541.5만 |
|---|
| 2026.06.04 | ₩21,588 | ₩21,749 | ₩21,467 | ₩21,695 | +0.50% | 414만 |
|---|
| 2026.06.03 | ₩21,521 | ₩21,548 | ₩21,213 | ₩21,213 | -1.43% | 235.2만 |
|---|
| 2026.06.02 | ₩21,454 | ₩21,775 | ₩21,454 | ₩21,641 | +0.87% | 230.7만 |
|---|
| 2026.06.01 | ₩21,172 | ₩21,400 | ₩21,159 | ₩21,373 | +0.95% | 262.6만 |
|---|
| 2026.05.29 | ₩21,440 | ₩21,775 | ₩21,387 | ₩21,494 | +0.25% | 312.4만 |
|---|
| 2026.05.28 | ₩21,306 | ₩21,454 | ₩21,132 | ₩21,213 | -0.44% | 606.5만 |
|---|
| 2026.05.27 | ₩21,695 | ₩21,749 | ₩21,521 | ₩21,588 | -0.49% | 201.2만 |
|---|
| 2026.05.26 | ₩21,548 | ₩21,668 | ₩21,440 | ₩21,641 | +0.44% | 259.3만 |
|---|
| 2026.05.22 | ₩21,293 | ₩21,347 | ₩20,958 | ₩20,985 | -1.45% | 550.4만 |
|---|
| 2026.05.21 | ₩20,824 | ₩21,306 | ₩20,770 | ₩21,159 | +1.61% | 316.6만 |
|---|
| 2026.05.20 | ₩20,476 | ₩21,159 | ₩20,435 | ₩21,119 | +3.14% | 351만 |
|---|
| 2026.05.19 | ₩20,449 | ₩20,516 | ₩20,234 | ₩20,301 | -0.72% | 296.9만 |
|---|
| 2026.05.18 | ₩20,261 | ₩20,569 | ₩20,208 | ₩20,489 | +1.12% | 387.6만 |
|---|
| 2026.05.15 | ₩20,087 | ₩20,154 | ₩19,980 | ₩20,073 | -0.07% | 250.8만 |
|---|
| 2026.05.14 | ₩20,543 | ₩20,663 | ₩20,261 | ₩20,261 | -1.37% | 336.7만 |
|---|
| 2026.05.13 | ₩20,261 | ₩20,569 | ₩20,248 | ₩20,476 | +1.06% | 365.4만 |
|---|
| 2026.05.12 | ₩20,234 | ₩20,610 | ₩20,194 | ₩20,556 | +1.59% | 611.4만 |
|---|
| 2026.05.11 | ₩21,306 | ₩21,333 | ₩21,052 | ₩21,119 | -0.88% | 379만 |
|---|
| 2026.05.08 | ₩21,293 | ₩21,373 | ₩21,105 | ₩21,213 | -0.38% | 336.6만 |
|---|
| 2026.05.07 | ₩20,918 | ₩20,998 | ₩20,529 | ₩20,596 | -1.54% | 398.1만 |
|---|
| 2026.05.06 | ₩20,918 | ₩21,038 | ₩20,811 | ₩20,918 | 0.00% | 403.2만 |
|---|
| 2026.05.05 | ₩20,141 | ₩20,194 | ₩19,738 | ₩19,886 | -1.26% | 562.2만 |
|---|
| 2026.05.04 | ₩20,476 | ₩20,489 | ₩20,100 | ₩20,208 | -1.31% | 297.9만 |
|---|
| 2026.05.01 | ₩20,435 | ₩20,770 | ₩20,382 | ₩20,610 | +0.85% | 350.2만 |
|---|
| 2026.04.30 | ₩20,985 | ₩21,521 | ₩20,904 | ₩21,320 | +1.60% | 451.4만 |
|---|
| 2026.04.29 | ₩20,864 | ₩20,878 | ₩20,556 | ₩20,556 | -1.48% | 357.5만 |
|---|
| 2026.04.28 | ₩21,012 | ₩21,092 | ₩20,891 | ₩21,025 | +0.06% | 293.1만 |
|---|
| 2026.04.27 | ₩20,958 | ₩21,092 | ₩20,931 | ₩20,998 | +0.19% | 332.6만 |
|---|
| 2026.04.24 | ₩21,012 | ₩21,146 | ₩20,958 | ₩21,119 | +0.51% | 240만 |
|---|
| 2026.04.23 | ₩21,119 | ₩21,280 | ₩20,770 | ₩21,012 | -0.51% | 363.7만 |
|---|
| 2026.04.22 | ₩21,722 | ₩21,722 | ₩21,360 | ₩21,400 | -1.48% | 370.5만 |
|---|
| 2026.04.21 | ₩22,043 | ₩22,164 | ₩21,574 | ₩21,588 | -2.07% | 318.1만 |
|---|
| 2026.04.20 | ₩22,258 | ₩22,325 | ₩22,030 | ₩22,151 | -0.48% | 597.7만 |
|---|
| 2026.04.17 | ₩22,847 | ₩23,035 | ₩22,646 | ₩22,646 | -0.88% | 367만 |
|---|
| 2026.04.16 | ₩22,847 | ₩22,874 | ₩22,311 | ₩22,311 | -2.35% | 308.9만 |
|---|
| 2026.04.15 | ₩22,821 | ₩22,874 | ₩22,660 | ₩22,700 | -0.53% | 234만 |
|---|
| 2026.04.14 | ₩22,794 | ₩22,901 | ₩22,713 | ₩22,834 | +0.18% | 245.8만 |
|---|
| 2026.04.13 | ₩21,990 | ₩22,526 | ₩21,950 | ₩22,472 | +2.19% | 240.7만 |
|---|
| 2026.04.10 | ₩22,177 | ₩22,298 | ₩22,110 | ₩22,177 | 0.00% | 293.9만 |
|---|
| 2026.04.09 | ₩21,682 | ₩22,164 | ₩21,641 | ₩21,990 | +1.42% | 377.7만 |
|---|
| 2026.04.08 | ₩22,338 | ₩22,365 | ₩21,789 | ₩21,990 | -1.56% | 396.3만 |
|---|
| 2026.04.07 | ₩20,328 | ₩20,623 | ₩20,221 | ₩20,556 | +1.12% | 369.3만 |
|---|
| 2026.04.06 | ₩20,529 | ₩20,690 | ₩20,529 | ₩20,610 | +0.39% | 198.4만 |
|---|
| 2026.04.02 | ₩20,167 | ₩20,663 | ₩20,141 | ₩20,489 | +1.59% | 329.1만 |
|---|
| 2026.04.01 | ₩20,757 | ₩20,998 | ₩20,663 | ₩20,837 | +0.39% | 615만 |
|---|
| 2026.03.31 | ₩19,671 | ₩20,047 | ₩19,470 | ₩19,966 | +1.50% | 473.3만 |
|---|
| 2026.03.30 | ₩19,336 | ₩19,430 | ₩19,068 | ₩19,176 | -0.83% | 352.9만 |
|---|
| 2026.03.27 | ₩19,243 | ₩19,457 | ₩19,082 | ₩19,122 | -0.63% | 470.5만 |
|---|
| 2026.03.26 | ₩19,323 | ₩19,537 | ₩19,162 | ₩19,162 | -0.83% | 296.6만 |
|---|
| 2026.03.25 | ₩19,618 | ₩19,671 | ₩19,310 | ₩19,564 | -0.27% | 393.1만 |
|---|
| 2026.03.24 | ₩18,867 | ₩19,444 | ₩18,854 | ₩19,296 | +2.27% | 776.4만 |
|---|
| 2026.03.23 | ₩19,202 | ₩19,524 | ₩19,015 | ₩19,229 | +0.14% | 632.8만 |
|---|
| 2026.03.20 | ₩19,189 | ₩19,216 | ₩18,439 | ₩18,613 | -3.00% | 767.3만 |
|---|
| 2026.03.19 | ₩19,752 | ₩20,342 | ₩19,698 | ₩20,208 | +2.31% | 653.5만 |
|---|
| 2026.03.18 | ₩20,757 | ₩20,851 | ₩20,462 | ₩20,489 | -1.29% | 330.3만 |
|---|
| 2026.03.17 | ₩20,985 | ₩21,105 | ₩20,703 | ₩20,811 | -0.83% | 568.1만 |
|---|
| 2026.03.16 | ₩20,556 | ₩20,703 | ₩20,489 | ₩20,623 | +0.33% | 354.1만 |
|---|
| 2026.03.13 | ₩20,543 | ₩20,636 | ₩19,980 | ₩20,060 | -2.35% | 344.4만 |
|---|
| 2026.03.12 | ₩20,677 | ₩20,730 | ₩20,288 | ₩20,529 | -0.71% | 350.5만 |
|---|
| 2026.03.11 | ₩21,306 | ₩21,387 | ₩21,132 | ₩21,293 | -0.06% | 359.8만 |
|---|
| 2026.03.10 | ₩21,440 | ₩21,829 | ₩21,172 | ₩21,440 | 0.00% | 672.1만 |
|---|
| 2026.03.09 | ₩20,583 | ₩21,213 | ₩20,342 | ₩21,132 | +2.67% | 506.8만 |
|---|
| 2026.03.06 | ₩20,623 | ₩20,904 | ₩20,409 | ₩20,797 | +0.84% | 382.8만 |
|---|
| 2026.03.05 | ₩21,320 | ₩21,414 | ₩20,864 | ₩21,092 | -1.07% | 344.6만 |
|---|
| 2026.03.04 | ₩21,400 | ₩21,655 | ₩21,293 | ₩21,601 | +0.94% | 528.5만 |
|---|
| 2026.03.03 | ₩20,918 | ₩21,521 | ₩20,744 | ₩21,387 | +2.24% | 510.1만 |
|---|
| 2026.03.02 | ₩21,507 | ₩21,950 | ₩21,467 | ₩21,789 | +1.31% | 395.2만 |
|---|
| 2026.02.27 | ₩22,740 | ₩22,754 | ₩22,097 | ₩22,244 | -2.18% | 355.1만 |
|---|
| 2026.02.26 | ₩22,834 | ₩22,955 | ₩22,593 | ₩22,861 | +0.12% | 332만 |
|---|
| 2026.02.25 | ₩22,271 | ₩22,606 | ₩22,231 | ₩22,566 | +1.32% | 307.9만 |
|---|
| 2026.02.24 | ₩21,869 | ₩22,258 | ₩21,829 | ₩22,218 | +1.59% | 367.1만 |
|---|
| 2026.02.23 | ₩22,606 | ₩22,687 | ₩22,097 | ₩22,311 | -1.30% | 473.7만 |
|---|
| 2026.02.20 | ₩22,660 | ₩22,740 | ₩22,244 | ₩22,579 | -0.35% | 511.5만 |
|---|
| 2026.02.19 | ₩22,378 | ₩22,553 | ₩22,177 | ₩22,553 | +0.78% | 357.4만 |
|---|
| 2026.02.18 | ₩22,955 | ₩23,089 | ₩22,874 | ₩22,995 | +0.18% | 383.7만 |
|---|
| 2026.02.17 | ₩21,909 | ₩22,539 | ₩21,856 | ₩22,432 | +2.39% | 524만 |
|---|
| 2026.02.13 | ₩20,971 | ₩21,561 | ₩20,811 | ₩21,534 | +2.68% | 747.4만 |
|---|
| 2026.02.12 | ₩22,392 | ₩22,539 | ₩21,601 | ₩21,883 | -2.27% | 515만 |
|---|
| 2026.02.11 | ₩22,325 | ₩22,553 | ₩22,137 | ₩22,445 | +0.54% | 357.6만 |
|---|
| 2026.02.10 | ₩22,526 | ₩22,633 | ₩22,124 | ₩22,325 | -0.89% | 487.3만 |
|---|
| 2026.02.09 | ₩22,432 | ₩22,941 | ₩22,325 | ₩22,794 | +1.61% | 533.4만 |
|---|
| 2026.02.06 | ₩24,161 | ₩24,308 | ₩24,094 | ₩24,268 | +0.44% | 309.1만 |
|---|
| 2026.02.05 | ₩24,094 | ₩24,335 | ₩23,544 | ₩23,651 | -1.84% | 571.2만 |
|---|
| 2026.02.04 | ₩25,742 | ₩25,943 | ₩25,206 | ₩25,393 | -1.35% | 477.9만 |
|---|
| 2026.02.03 | ₩25,460 | ₩25,702 | ₩25,259 | ₩25,554 | +0.37% | 358.5만 |
|---|
| 2026.02.02 | ₩24,670 | ₩25,246 | ₩24,670 | ₩25,219 | +2.23% | 335만 |
|---|
| 2026.01.30 | ₩24,522 | ₩24,630 | ₩24,321 | ₩24,429 | -0.38% | 278.2만 |
|---|
| 2026.01.29 | ₩24,643 | ₩24,737 | ₩24,174 | ₩24,549 | -0.38% | 262.5만 |
|---|
| 2026.01.28 | ₩24,522 | ₩24,643 | ₩24,161 | ₩24,402 | -0.49% | 363.2만 |
|---|
| 2026.01.27 | ₩24,764 | ₩24,857 | ₩24,201 | ₩24,522 | -0.97% | 635.3만 |
|---|
| 2026.01.26 | ₩23,893 | ₩24,107 | ₩23,893 | ₩23,986 | +0.39% | 306.1만 |
|---|
| 2026.01.23 | ₩23,611 | ₩23,692 | ₩23,437 | ₩23,692 | +0.34% | 200.5만 |
|---|
| 2026.01.22 | ₩23,598 | ₩23,785 | ₩23,437 | ₩23,651 | +0.23% | 234.5만 |
|---|
| 2026.01.21 | ₩23,236 | ₩23,732 | ₩23,196 | ₩23,678 | +1.90% | 239.5만 |
|---|
| 2026.01.20 | ₩23,370 | ₩23,598 | ₩23,316 | ₩23,370 | 0.00% | 226.3만 |
|---|
| 2026.01.16 | ₩23,236 | ₩23,571 | ₩23,182 | ₩23,477 | +1.04% | 266.3만 |
|---|
| 2026.01.15 | ₩23,022 | ₩23,182 | ₩22,928 | ₩22,968 | -0.23% | 225.8만 |
|---|
| 2026.01.14 | ₩22,888 | ₩22,928 | ₩22,754 | ₩22,888 | 0.00% | 260만 |
|---|
| 2026.01.13 | ₩22,847 | ₩22,914 | ₩22,606 | ₩22,727 | -0.53% | 269.5만 |
|---|
| 2026.01.12 | ₩23,102 | ₩23,290 | ₩23,102 | ₩23,236 | +0.58% | 180.9만 |
|---|
| 2026.01.09 | ₩23,223 | ₩23,276 | ₩22,888 | ₩23,129 | -0.40% | 462.2만 |
|---|
| 2026.01.08 | ₩23,182 | ₩23,410 | ₩23,129 | ₩23,410 | +0.98% | 255.8만 |
|---|
| 2026.01.07 | ₩23,249 | ₩23,249 | ₩22,834 | ₩22,834 | -1.79% | 286.9만 |
|---|
| 2026.01.06 | ₩24,348 | ₩24,375 | ₩23,826 | ₩23,826 | -2.15% | 240.8만 |
|---|
| 2026.01.05 | ₩23,826 | ₩24,295 | ₩23,799 | ₩24,241 | +1.74% | 150.3만 |
|---|
| 2026.01.02 | ₩23,893 | ₩23,919 | ₩23,692 | ₩23,879 | -0.06% | 203.6만 |
|---|
| 2025.12.31 | ₩23,638 | ₩23,638 | ₩23,424 | ₩23,450 | -0.79% | 107.3만 |
|---|
| 2025.12.30 | ₩23,692 | ₩23,705 | ₩23,571 | ₩23,571 | -0.51% | 159.1만 |
|---|
| 2025.12.29 | ₩23,504 | ₩23,544 | ₩23,357 | ₩23,517 | +0.06% | 128만 |
|---|
| 2025.12.26 | ₩23,732 | ₩23,785 | ₩23,665 | ₩23,732 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩23,625 | ₩23,678 | ₩23,544 | ₩23,665 | +0.17% | 71.8만 |
|---|
| 2025.12.23 | ₩23,370 | ₩23,625 | ₩23,357 | ₩23,544 | +0.75% | 203만 |
|---|
| 2025.12.22 | ₩23,276 | ₩23,437 | ₩23,196 | ₩23,424 | +0.63% | 166만 |
|---|
| 2025.12.19 | ₩23,156 | ₩23,316 | ₩23,102 | ₩23,196 | +0.17% | 256.5만 |
|---|
| 2025.12.18 | ₩22,941 | ₩23,062 | ₩22,874 | ₩22,968 | +0.12% | 164.7만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,115 | ₩22,834 | ₩22,847 | -0.93% | 181.7만 |
|---|
| 2025.12.16 | ₩22,727 | ₩22,941 | ₩22,700 | ₩22,834 | +0.47% | 197.4만 |
|---|
| 2025.12.15 | ₩22,539 | ₩22,700 | ₩22,512 | ₩22,660 | +0.54% | 145.5만 |
|---|
| 2025.12.12 | ₩22,298 | ₩22,311 | ₩21,950 | ₩22,110 | -0.84% | 215.3만 |
|---|
| 2025.12.11 | ₩22,311 | ₩22,512 | ₩22,258 | ₩22,445 | +0.60% | 154만 |
|---|
| 2025.12.10 | ₩22,164 | ₩22,378 | ₩22,110 | ₩22,285 | +0.54% | 167.4만 |
|---|
| 2025.12.09 | ₩22,177 | ₩22,258 | ₩21,883 | ₩21,883 | -1.33% | 151.3만 |
|---|
| 2025.12.08 | ₩22,110 | ₩22,218 | ₩22,070 | ₩22,137 | +0.12% | 142만 |
|---|
| 2025.12.05 | ₩22,419 | ₩22,419 | ₩22,003 | ₩22,124 | -1.31% | 184만 |
|---|
| 2025.12.04 | ₩22,285 | ₩22,499 | ₩22,285 | ₩22,352 | +0.30% | 165만 |
|---|
| 2025.12.03 | ₩22,459 | ₩22,539 | ₩22,177 | ₩22,338 | -0.54% | 236.5만 |
|---|
| 2025.12.02 | ₩22,620 | ₩22,700 | ₩22,539 | ₩22,660 | +0.18% | 248.1만 |
|---|
| 2025.12.01 | ₩22,365 | ₩22,539 | ₩22,338 | ₩22,365 | 0.00% | 292.1만 |
|---|
| 2025.11.28 | ₩22,499 | ₩22,539 | ₩22,405 | ₩22,419 | -0.36% | 263.8만 |
|---|
| 2025.11.26 | ₩21,936 | ₩22,124 | ₩21,909 | ₩21,950 | +0.06% | 260.4만 |
|---|
| 2025.11.25 | ₩21,280 | ₩21,467 | ₩21,199 | ₩21,373 | +0.44% | 227.9만 |
|---|
| 2025.11.24 | ₩20,476 | ₩20,569 | ₩20,422 | ₩20,543 | +0.33% | 187.6만 |
|---|
| 2025.11.21 | ₩20,409 | ₩20,489 | ₩20,221 | ₩20,409 | 0.00% | 298.1만 |
|---|
| 2025.11.20 | ₩20,583 | ₩20,636 | ₩19,899 | ₩19,913 | -3.26% | 261만 |
|---|
| 2025.11.19 | ₩20,569 | ₩20,650 | ₩20,422 | ₩20,516 | -0.26% | 224.7만 |
|---|
| 2025.11.18 | ₩20,449 | ₩20,811 | ₩20,435 | ₩20,690 | +1.18% | 199.6만 |
|---|
| 2025.11.17 | ₩21,253 | ₩21,306 | ₩20,730 | ₩20,797 | -2.14% | 307.9만 |
|---|
| 2025.11.14 | ₩21,333 | ₩21,400 | ₩21,159 | ₩21,253 | -0.38% | 296.6만 |
|---|
| 2025.11.13 | ₩22,137 | ₩22,137 | ₩21,722 | ₩21,735 | -1.82% | 204.9만 |
|---|
| 2025.11.12 | ₩21,842 | ₩22,070 | ₩21,842 | ₩22,017 | +0.80% | 230.9만 |
|---|
| 2025.11.11 | ₩21,856 | ₩21,909 | ₩21,749 | ₩21,802 | -0.25% | 236만 |
|---|
| 2025.11.10 | ₩21,534 | ₩21,708 | ₩21,494 | ₩21,682 | +0.68% | 269.3만 |
|---|
| 2025.11.07 | ₩21,199 | ₩21,373 | ₩21,079 | ₩21,333 | +0.63% | 352만 |
|---|
| 2025.11.06 | ₩21,226 | ₩21,306 | ₩21,092 | ₩21,239 | +0.06% | 341.1만 |
|---|
| 2025.11.05 | ₩20,583 | ₩20,837 | ₩20,449 | ₩20,770 | +0.91% | 289.1만 |
|---|
| 2025.11.04 | ₩20,301 | ₩20,623 | ₩20,234 | ₩20,422 | +0.59% | 323만 |
|---|
| 2025.11.03 | ₩20,730 | ₩20,784 | ₩20,556 | ₩20,744 | +0.06% | 288.4만 |
|---|
| 2025.10.31 | ₩20,516 | ₩20,730 | ₩20,502 | ₩20,730 | +1.05% | 301.5만 |
|---|
| 2025.10.30 | ₩20,663 | ₩20,864 | ₩20,663 | ₩20,757 | +0.45% | 300만 |
|---|
| 2025.10.29 | ₩20,878 | ₩20,971 | ₩20,650 | ₩20,703 | -0.83% | 355.3만 |
|---|
| 2025.10.28 | ₩20,770 | ₩20,891 | ₩20,690 | ₩20,878 | +0.52% | 291만 |
|---|
| 2025.10.27 | ₩20,931 | ₩21,025 | ₩20,851 | ₩20,985 | +0.26% | 333만 |
|---|
| 2025.10.24 | ₩20,167 | ₩20,596 | ₩20,167 | ₩20,556 | +1.93% | 503.6만 |
|---|
| 2025.10.23 | ₩19,658 | ₩19,685 | ₩19,457 | ₩19,457 | -1.02% | 324.2만 |
|---|
| 2025.10.22 | ₩19,738 | ₩19,819 | ₩19,457 | ₩19,578 | -0.81% | 309.5만 |
|---|
| 2025.10.21 | ₩19,403 | ₩19,403 | ₩19,229 | ₩19,229 | -0.90% | 266.8만 |
|---|
| 2025.10.20 | ₩19,417 | ₩19,457 | ₩19,310 | ₩19,363 | -0.28% | 189.1만 |
|---|
| 2025.10.17 | ₩19,417 | ₩19,604 | ₩19,202 | ₩19,296 | -0.62% | 255.4만 |
|---|
| 2025.10.16 | ₩19,792 | ₩19,805 | ₩19,484 | ₩19,551 | -1.22% | 260.7만 |
|---|
| 2025.10.15 | ₩19,698 | ₩19,792 | ₩19,511 | ₩19,604 | -0.48% | 239.9만 |
|---|
| 2025.10.14 | ₩19,363 | ₩19,738 | ₩19,269 | ₩19,685 | +1.66% | 270.3만 |
|---|
| 2025.10.13 | ₩19,377 | ₩19,551 | ₩19,377 | ₩19,497 | +0.62% | 290.5만 |
|---|
| 2025.10.10 | ₩19,430 | ₩19,564 | ₩19,269 | ₩19,283 | -0.76% | 385.8만 |
|---|
