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 | ₩22,829 | ₩22,869 | ₩22,709 | ₩22,856 | +0.12% | 364.9만 |
| 2026.10.08 | ₩22,816 | ₩22,936 | ₩22,536 | ₩22,883 | +0.29% | 525.9만 |
| 2026.10.07 | ₩22,776 | ₩23,123 | ₩22,722 | ₩23,016 | +1.05% | 709.7만 |
| 2026.10.06 | ₩23,550 | ₩23,750 | ₩23,536 | ₩23,576 | +0.11% | 446.8만 |
| 2026.10.05 | ₩23,203 | ₩23,483 | ₩23,203 | ₩23,350 | +0.63% | 592.5만 |
| 2026.10.02 | ₩23,123 | ₩23,630 | ₩23,029 | ₩23,576 | +1.96% | 515.2만 |
| 2026.10.01 | ₩23,403 | ₩23,470 | ₩22,696 | ₩23,216 | -0.80% | 638.8만 |
| 2026.09.30 | ₩24,284 | ₩24,404 | ₩24,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,217 |
| -0.27% |
| 323.1만 |
| 2026.09.29 | ₩24,497 | ₩24,550 | ₩24,163 | ₩24,364 | -0.54% | 260.7만 |
|---|
| 2026.09.28 | ₩24,564 | ₩24,764 | ₩24,390 | ₩24,470 | -0.38% | 321.2만 |
|---|
| 2026.09.25 | ₩24,404 | ₩24,697 | ₩24,297 | ₩24,670 | +1.09% | 482.8만 |
|---|
| 2026.09.24 | ₩24,070 | ₩24,350 | ₩23,990 | ₩24,203 | +0.55% | 322.6만 |
|---|
| 2026.09.23 | ₩24,203 | ₩24,257 | ₩23,897 | ₩23,897 | -1.27% | 334.9만 |
|---|
| 2026.09.22 | ₩25,204 | ₩25,244 | ₩24,644 | ₩24,777 | -1.69% | 309.2만 |
|---|
| 2026.09.21 | ₩25,404 | ₩25,431 | ₩25,191 | ₩25,284 | -0.47% | 253.4만 |
|---|
| 2026.09.18 | ₩24,937 | ₩25,044 | ₩24,804 | ₩24,911 | -0.11% | 251.8만 |
|---|
| 2026.09.17 | ₩25,258 | ₩25,404 | ₩25,057 | ₩25,271 | +0.05% | 323.8만 |
|---|
| 2026.09.16 | ₩25,151 | ₩25,338 | ₩24,604 | ₩24,844 | -1.22% | 421.8만 |
|---|
| 2026.09.15 | ₩25,044 | ₩25,057 | ₩24,550 | ₩24,844 | -0.80% | 360.5만 |
|---|
| 2026.09.14 | ₩24,871 | ₩24,924 | ₩24,203 | ₩24,644 | -0.91% | 471.7만 |
|---|
| 2026.09.11 | ₩25,177 | ₩25,271 | ₩24,924 | ₩25,204 | +0.11% | 246.9만 |
|---|
| 2026.09.10 | ₩24,617 | ₩24,710 | ₩24,470 | ₩24,577 | -0.16% | 170.3만 |
|---|
| 2026.09.09 | ₩24,804 | ₩24,911 | ₩24,684 | ₩24,764 | -0.16% | 230만 |
|---|
| 2026.09.08 | ₩25,151 | ₩25,204 | ₩24,911 | ₩24,911 | -0.95% | 234.2만 |
|---|
| 2026.09.04 | ₩25,164 | ₩25,351 | ₩25,164 | ₩25,271 | +0.42% | 191.6만 |
|---|
| 2026.09.03 | ₩25,017 | ₩25,298 | ₩24,924 | ₩25,284 | +1.07% | 538.6만 |
|---|
| 2026.09.02 | ₩24,857 | ₩24,991 | ₩24,670 | ₩24,804 | -0.21% | 322.1만 |
|---|
| 2026.09.01 | ₩24,524 | ₩24,737 | ₩24,390 | ₩24,457 | -0.27% | 255.7만 |
|---|
| 2026.08.31 | ₩24,417 | ₩24,497 | ₩24,230 | ₩24,284 | -0.55% | 242.2만 |
|---|
| 2026.08.28 | ₩24,617 | ₩24,630 | ₩24,444 | ₩24,524 | -0.38% | 253.5만 |
|---|
| 2026.08.27 | ₩24,831 | ₩24,911 | ₩24,537 | ₩24,630 | -0.81% | 204.1만 |
|---|
| 2026.08.26 | ₩25,071 | ₩25,124 | ₩24,977 | ₩25,017 | -0.21% | 244.4만 |
|---|
| 2026.08.25 | ₩25,004 | ₩25,218 | ₩24,884 | ₩25,177 | +0.69% | 152만 |
|---|
| 2026.08.24 | ₩24,951 | ₩25,044 | ₩24,911 | ₩24,991 | +0.16% | 198.2만 |
|---|
| 2026.08.21 | ₩24,764 | ₩24,884 | ₩24,737 | ₩24,844 | +0.32% | 193.3만 |
|---|
| 2026.08.20 | ₩24,697 | ₩24,751 | ₩24,430 | ₩24,430 | -1.08% | 270.3만 |
|---|
| 2026.08.19 | ₩25,071 | ₩25,097 | ₩24,564 | ₩24,564 | -2.02% | 322.5만 |
|---|
| 2026.08.18 | ₩25,191 | ₩25,271 | ₩24,911 | ₩25,004 | -0.74% | 213.8만 |
|---|
| 2026.08.17 | ₩25,511 | ₩25,631 | ₩25,391 | ₩25,404 | -0.42% | 313.3만 |
|---|
| 2026.08.14 | ₩25,471 | ₩25,591 | ₩25,418 | ₩25,484 | +0.05% | 291.9만 |
|---|
| 2026.08.13 | ₩25,871 | ₩25,898 | ₩25,631 | ₩25,778 | -0.36% | 242.3만 |
|---|
| 2026.08.12 | ₩25,644 | ₩25,751 | ₩25,591 | ₩25,698 | +0.21% | 214.6만 |
|---|
| 2026.08.11 | ₩25,511 | ₩25,604 | ₩25,391 | ₩25,418 | -0.37% | 160.3만 |
|---|
| 2026.08.10 | ₩25,524 | ₩25,658 | ₩25,458 | ₩25,591 | +0.26% | 244.9만 |
|---|
| 2026.08.07 | ₩25,751 | ₩25,751 | ₩25,538 | ₩25,604 | -0.57% | 222.1만 |
|---|
| 2026.08.06 | ₩25,845 | ₩25,871 | ₩25,311 | ₩25,404 | -1.70% | 373.8만 |
|---|
| 2026.08.05 | ₩25,564 | ₩25,751 | ₩25,418 | ₩25,644 | +0.31% | 408.9만 |
|---|
| 2026.08.04 | ₩25,631 | ₩25,791 | ₩25,471 | ₩25,511 | -0.47% | 581.1만 |
|---|
| 2026.08.03 | ₩25,831 | ₩25,911 | ₩25,564 | ₩25,911 | +0.31% | 730.6만 |
|---|
| 2026.07.31 | ₩25,618 | ₩25,765 | ₩25,137 | ₩25,271 | -1.35% | 571.6만 |
|---|
| 2026.07.30 | ₩24,404 | ₩24,804 | ₩24,390 | ₩24,724 | +1.31% | 489.3만 |
|---|
| 2026.07.29 | ₩23,470 | ₩23,870 | ₩23,416 | ₩23,456 | -0.06% | 492만 |
|---|
| 2026.07.28 | ₩23,563 | ₩23,817 | ₩23,416 | ₩23,696 | +0.57% | 478.2만 |
|---|
| 2026.07.27 | ₩24,377 | ₩24,510 | ₩24,083 | ₩24,430 | +0.22% | 668.9만 |
|---|
| 2026.07.24 | ₩24,003 | ₩24,163 | ₩23,923 | ₩23,977 | -0.11% | 314.6만 |
|---|
| 2026.07.23 | ₩23,883 | ₩23,963 | ₩23,723 | ₩23,830 | -0.22% | 366.3만 |
|---|
| 2026.07.22 | ₩24,510 | ₩24,564 | ₩24,390 | ₩24,404 | -0.44% | 211.8만 |
|---|
| 2026.07.21 | ₩23,910 | ₩24,337 | ₩23,736 | ₩24,190 | +1.17% | 284.7만 |
|---|
| 2026.07.20 | ₩23,990 | ₩24,070 | ₩23,523 | ₩23,590 | -1.67% | 436.8만 |
|---|
| 2026.07.17 | ₩23,483 | ₩24,003 | ₩23,403 | ₩23,910 | +1.82% | 403.5만 |
|---|
| 2026.07.16 | ₩23,777 | ₩23,910 | ₩23,550 | ₩23,790 | +0.06% | 451.7만 |
|---|
| 2026.07.15 | ₩23,496 | ₩24,030 | ₩23,470 | ₩23,910 | +1.76% | 373.2만 |
|---|
| 2026.07.14 | ₩23,216 | ₩23,456 | ₩22,976 | ₩22,989 | -0.98% | 612.1만 |
|---|
| 2026.07.13 | ₩23,430 | ₩23,456 | ₩23,203 | ₩23,350 | -0.34% | 344.5만 |
|---|
| 2026.07.10 | ₩23,817 | ₩23,870 | ₩23,670 | ₩23,696 | -0.50% | 213.3만 |
|---|
| 2026.07.09 | ₩23,683 | ₩23,817 | ₩23,563 | ₩23,696 | +0.06% | 257.7만 |
|---|
| 2026.07.08 | ₩23,710 | ₩23,803 | ₩23,176 | ₩23,363 | -1.46% | 407.8만 |
|---|
| 2026.07.07 | ₩24,244 | ₩24,364 | ₩24,003 | ₩24,003 | -0.99% | 284.7만 |
|---|
| 2026.07.06 | ₩24,217 | ₩24,550 | ₩24,190 | ₩24,510 | +1.21% | 276.5만 |
|---|
| 2026.07.02 | ₩24,230 | ₩24,270 | ₩23,910 | ₩24,003 | -0.94% | 322만 |
|---|
| 2026.07.01 | ₩23,670 | ₩24,177 | ₩23,656 | ₩24,003 | +1.41% | 285.3만 |
|---|
| 2026.06.30 | ₩23,430 | ₩23,670 | ₩23,376 | ₩23,523 | +0.40% | 446.4만 |
|---|
| 2026.06.29 | ₩23,176 | ₩23,323 | ₩23,016 | ₩23,283 | +0.46% | 456.5만 |
|---|
| 2026.06.26 | ₩22,896 | ₩23,136 | ₩22,709 | ₩22,976 | +0.35% | 1018.1만 |
|---|
| 2026.06.25 | ₩23,176 | ₩23,310 | ₩23,003 | ₩23,149 | -0.12% | 701.5만 |
|---|
| 2026.06.24 | ₩22,949 | ₩22,989 | ₩22,469 | ₩22,669 | -1.22% | 1052.5만 |
|---|
| 2026.06.23 | ₩23,123 | ₩23,229 | ₩22,936 | ₩23,056 | -0.29% | 797.5만 |
|---|
| 2026.06.22 | ₩23,430 | ₩23,510 | ₩23,149 | ₩23,363 | -0.28% | 892.3만 |
|---|
| 2026.06.18 | ₩22,536 | ₩22,669 | ₩22,376 | ₩22,376 | -0.71% | 767.8만 |
|---|
| 2026.06.17 | ₩22,762 | ₩22,856 | ₩22,229 | ₩22,362 | -1.76% | 623.5만 |
|---|
| 2026.06.16 | ₩22,469 | ₩22,589 | ₩22,189 | ₩22,362 | -0.48% | 764.6만 |
|---|
| 2026.06.15 | ₩22,269 | ₩22,295 | ₩21,882 | ₩21,989 | -1.26% | 788.5만 |
|---|
| 2026.06.12 | ₩21,909 | ₩22,122 | ₩21,788 | ₩22,122 | +0.97% | 363.1만 |
|---|
| 2026.06.11 | ₩21,015 | ₩21,682 | ₩20,814 | ₩21,655 | +3.05% | 691.9만 |
|---|
| 2026.06.10 | ₩21,188 | ₩21,201 | ₩20,734 | ₩20,761 | -2.02% | 497.5만 |
|---|
| 2026.06.09 | ₩21,735 | ₩21,788 | ₩20,961 | ₩21,415 | -1.47% | 515만 |
|---|
| 2026.06.08 | ₩21,348 | ₩21,428 | ₩21,201 | ₩21,228 | -0.56% | 376.3만 |
|---|
| 2026.06.05 | ₩21,482 | ₩21,495 | ₩20,935 | ₩21,068 | -1.93% | 541.5만 |
|---|
| 2026.06.04 | ₩21,495 | ₩21,655 | ₩21,375 | ₩21,602 | +0.50% | 414만 |
|---|
| 2026.06.03 | ₩21,428 | ₩21,455 | ₩21,121 | ₩21,121 | -1.43% | 235.2만 |
|---|
| 2026.06.02 | ₩21,362 | ₩21,682 | ₩21,362 | ₩21,548 | +0.87% | 230.7만 |
|---|
| 2026.06.01 | ₩21,081 | ₩21,308 | ₩21,068 | ₩21,281 | +0.95% | 262.6만 |
|---|
| 2026.05.29 | ₩21,348 | ₩21,682 | ₩21,295 | ₩21,402 | +0.25% | 312.4만 |
|---|
| 2026.05.28 | ₩21,215 | ₩21,362 | ₩21,041 | ₩21,121 | -0.44% | 606.5만 |
|---|
| 2026.05.27 | ₩21,602 | ₩21,655 | ₩21,428 | ₩21,495 | -0.49% | 201.2만 |
|---|
| 2026.05.26 | ₩21,455 | ₩21,575 | ₩21,348 | ₩21,548 | +0.44% | 259.3만 |
|---|
| 2026.05.22 | ₩21,201 | ₩21,255 | ₩20,868 | ₩20,895 | -1.45% | 550.4만 |
|---|
| 2026.05.21 | ₩20,734 | ₩21,215 | ₩20,681 | ₩21,068 | +1.61% | 316.6만 |
|---|
| 2026.05.20 | ₩20,387 | ₩21,068 | ₩20,347 | ₩21,028 | +3.14% | 351만 |
|---|
| 2026.05.19 | ₩20,361 | ₩20,428 | ₩20,147 | ₩20,214 | -0.72% | 296.9만 |
|---|
| 2026.05.18 | ₩20,174 | ₩20,481 | ₩20,121 | ₩20,401 | +1.12% | 387.6만 |
|---|
| 2026.05.15 | ₩20,001 | ₩20,067 | ₩19,894 | ₩19,987 | -0.07% | 250.8만 |
|---|
| 2026.05.14 | ₩20,454 | ₩20,574 | ₩20,174 | ₩20,174 | -1.37% | 336.7만 |
|---|
| 2026.05.13 | ₩20,174 | ₩20,481 | ₩20,161 | ₩20,387 | +1.06% | 365.4만 |
|---|
| 2026.05.12 | ₩20,147 | ₩20,521 | ₩20,107 | ₩20,468 | +1.59% | 611.4만 |
|---|
| 2026.05.11 | ₩21,215 | ₩21,241 | ₩20,961 | ₩21,028 | -0.88% | 379만 |
|---|
| 2026.05.08 | ₩21,201 | ₩21,281 | ₩21,015 | ₩21,121 | -0.38% | 336.6만 |
|---|
| 2026.05.07 | ₩20,828 | ₩20,908 | ₩20,441 | ₩20,508 | -1.54% | 398.1만 |
|---|
| 2026.05.06 | ₩20,828 | ₩20,948 | ₩20,721 | ₩20,828 | 0.00% | 403.2만 |
|---|
| 2026.05.05 | ₩20,054 | ₩20,107 | ₩19,654 | ₩19,800 | -1.26% | 562.2만 |
|---|
| 2026.05.04 | ₩20,387 | ₩20,401 | ₩20,014 | ₩20,121 | -1.31% | 297.9만 |
|---|
| 2026.05.01 | ₩20,347 | ₩20,681 | ₩20,294 | ₩20,521 | +0.85% | 350.2만 |
|---|
| 2026.04.30 | ₩20,895 | ₩21,428 | ₩20,814 | ₩21,228 | +1.60% | 451.4만 |
|---|
| 2026.04.29 | ₩20,774 | ₩20,788 | ₩20,468 | ₩20,468 | -1.48% | 357.5만 |
|---|
| 2026.04.28 | ₩20,921 | ₩21,001 | ₩20,801 | ₩20,935 | +0.06% | 293.1만 |
|---|
| 2026.04.27 | ₩20,868 | ₩21,001 | ₩20,841 | ₩20,908 | +0.19% | 332.6만 |
|---|
| 2026.04.24 | ₩20,921 | ₩21,055 | ₩20,868 | ₩21,028 | +0.51% | 240만 |
|---|
| 2026.04.23 | ₩21,028 | ₩21,188 | ₩20,681 | ₩20,921 | -0.51% | 363.7만 |
|---|
| 2026.04.22 | ₩21,628 | ₩21,628 | ₩21,268 | ₩21,308 | -1.48% | 370.5만 |
|---|
| 2026.04.21 | ₩21,949 | ₩22,069 | ₩21,482 | ₩21,495 | -2.07% | 318.1만 |
|---|
| 2026.04.20 | ₩22,162 | ₩22,229 | ₩21,935 | ₩22,055 | -0.48% | 597.7만 |
|---|
| 2026.04.17 | ₩22,749 | ₩22,936 | ₩22,549 | ₩22,549 | -0.88% | 367만 |
|---|
| 2026.04.16 | ₩22,749 | ₩22,776 | ₩22,215 | ₩22,215 | -2.35% | 308.9만 |
|---|
| 2026.04.15 | ₩22,722 | ₩22,776 | ₩22,562 | ₩22,602 | -0.53% | 234만 |
|---|
| 2026.04.14 | ₩22,696 | ₩22,803 | ₩22,616 | ₩22,736 | +0.18% | 245.8만 |
|---|
| 2026.04.13 | ₩21,895 | ₩22,429 | ₩21,855 | ₩22,376 | +2.19% | 240.7만 |
|---|
| 2026.04.10 | ₩22,082 | ₩22,202 | ₩22,015 | ₩22,082 | 0.00% | 293.9만 |
|---|
| 2026.04.09 | ₩21,588 | ₩22,069 | ₩21,548 | ₩21,895 | +1.42% | 377.7만 |
|---|
| 2026.04.08 | ₩22,242 | ₩22,269 | ₩21,695 | ₩21,895 | -1.56% | 396.3만 |
|---|
| 2026.04.07 | ₩20,241 | ₩20,534 | ₩20,134 | ₩20,468 | +1.12% | 369.3만 |
|---|
| 2026.04.06 | ₩20,441 | ₩20,601 | ₩20,441 | ₩20,521 | +0.39% | 198.4만 |
|---|
| 2026.04.02 | ₩20,081 | ₩20,574 | ₩20,054 | ₩20,401 | +1.59% | 329.1만 |
|---|
| 2026.04.01 | ₩20,668 | ₩20,908 | ₩20,574 | ₩20,748 | +0.39% | 615만 |
|---|
| 2026.03.31 | ₩19,587 | ₩19,961 | ₩19,387 | ₩19,880 | +1.50% | 473.3만 |
|---|
| 2026.03.30 | ₩19,253 | ₩19,347 | ₩18,987 | ₩19,093 | -0.83% | 352.9만 |
|---|
| 2026.03.27 | ₩19,160 | ₩19,373 | ₩19,000 | ₩19,040 | -0.63% | 470.5만 |
|---|
| 2026.03.26 | ₩19,240 | ₩19,454 | ₩19,080 | ₩19,080 | -0.83% | 296.6만 |
|---|
| 2026.03.25 | ₩19,534 | ₩19,587 | ₩19,227 | ₩19,480 | -0.27% | 393.1만 |
|---|
| 2026.03.24 | ₩18,786 | ₩19,360 | ₩18,773 | ₩19,213 | +2.27% | 776.4만 |
|---|
| 2026.03.23 | ₩19,120 | ₩19,440 | ₩18,933 | ₩19,147 | +0.14% | 632.8만 |
|---|
| 2026.03.20 | ₩19,107 | ₩19,133 | ₩18,359 | ₩18,533 | -3.00% | 767.3만 |
|---|
| 2026.03.19 | ₩19,667 | ₩20,254 | ₩19,614 | ₩20,121 | +2.31% | 653.5만 |
|---|
| 2026.03.18 | ₩20,668 | ₩20,761 | ₩20,374 | ₩20,401 | -1.29% | 330.3만 |
|---|
| 2026.03.17 | ₩20,895 | ₩21,015 | ₩20,614 | ₩20,721 | -0.83% | 568.1만 |
|---|
| 2026.03.16 | ₩20,468 | ₩20,614 | ₩20,401 | ₩20,534 | +0.33% | 354.1만 |
|---|
| 2026.03.13 | ₩20,454 | ₩20,548 | ₩19,894 | ₩19,974 | -2.35% | 344.4만 |
|---|
| 2026.03.12 | ₩20,588 | ₩20,641 | ₩20,201 | ₩20,441 | -0.71% | 350.5만 |
|---|
| 2026.03.11 | ₩21,215 | ₩21,295 | ₩21,041 | ₩21,201 | -0.06% | 359.8만 |
|---|
| 2026.03.10 | ₩21,348 | ₩21,735 | ₩21,081 | ₩21,348 | 0.00% | 672.1만 |
|---|
| 2026.03.09 | ₩20,494 | ₩21,121 | ₩20,254 | ₩21,041 | +2.67% | 506.8만 |
|---|
| 2026.03.06 | ₩20,534 | ₩20,814 | ₩20,321 | ₩20,708 | +0.84% | 382.8만 |
|---|
| 2026.03.05 | ₩21,228 | ₩21,321 | ₩20,774 | ₩21,001 | -1.07% | 344.6만 |
|---|
| 2026.03.04 | ₩21,308 | ₩21,562 | ₩21,201 | ₩21,508 | +0.94% | 528.5만 |
|---|
| 2026.03.03 | ₩20,828 | ₩21,428 | ₩20,654 | ₩21,295 | +2.24% | 510.1만 |
|---|
| 2026.03.02 | ₩21,415 | ₩21,855 | ₩21,375 | ₩21,695 | +1.31% | 395.2만 |
|---|
| 2026.02.27 | ₩22,642 | ₩22,656 | ₩22,002 | ₩22,149 | -2.18% | 355.1만 |
|---|
| 2026.02.26 | ₩22,736 | ₩22,856 | ₩22,496 | ₩22,762 | +0.12% | 332만 |
|---|
| 2026.02.25 | ₩22,175 | ₩22,509 | ₩22,135 | ₩22,469 | +1.32% | 307.9만 |
|---|
| 2026.02.24 | ₩21,775 | ₩22,162 | ₩21,735 | ₩22,122 | +1.59% | 367.1만 |
|---|
| 2026.02.23 | ₩22,509 | ₩22,589 | ₩22,002 | ₩22,215 | -1.30% | 473.7만 |
|---|
| 2026.02.20 | ₩22,562 | ₩22,642 | ₩22,149 | ₩22,482 | -0.35% | 511.5만 |
|---|
| 2026.02.19 | ₩22,282 | ₩22,456 | ₩22,082 | ₩22,456 | +0.78% | 357.4만 |
|---|
| 2026.02.18 | ₩22,856 | ₩22,989 | ₩22,776 | ₩22,896 | +0.18% | 383.7만 |
|---|
| 2026.02.17 | ₩21,815 | ₩22,442 | ₩21,762 | ₩22,336 | +2.39% | 524만 |
|---|
| 2026.02.13 | ₩20,881 | ₩21,468 | ₩20,721 | ₩21,442 | +2.68% | 747.4만 |
|---|
| 2026.02.12 | ₩22,295 | ₩22,442 | ₩21,508 | ₩21,788 | -2.27% | 515만 |
|---|
| 2026.02.11 | ₩22,229 | ₩22,456 | ₩22,042 | ₩22,349 | +0.54% | 357.6만 |
|---|
| 2026.02.10 | ₩22,429 | ₩22,536 | ₩22,029 | ₩22,229 | -0.89% | 487.3만 |
|---|
| 2026.02.09 | ₩22,336 | ₩22,843 | ₩22,229 | ₩22,696 | +1.61% | 533.4만 |
|---|
| 2026.02.06 | ₩24,057 | ₩24,203 | ₩23,990 | ₩24,163 | +0.44% | 309.1만 |
|---|
| 2026.02.05 | ₩23,990 | ₩24,230 | ₩23,443 | ₩23,550 | -1.84% | 571.2만 |
|---|
| 2026.02.04 | ₩25,631 | ₩25,831 | ₩25,097 | ₩25,284 | -1.35% | 477.9만 |
|---|
| 2026.02.03 | ₩25,351 | ₩25,591 | ₩25,151 | ₩25,444 | +0.37% | 358.5만 |
|---|
| 2026.02.02 | ₩24,564 | ₩25,137 | ₩24,564 | ₩25,111 | +2.23% | 335만 |
|---|
| 2026.01.30 | ₩24,417 | ₩24,524 | ₩24,217 | ₩24,324 | -0.38% | 278.2만 |
|---|
| 2026.01.29 | ₩24,537 | ₩24,630 | ₩24,070 | ₩24,444 | -0.38% | 262.5만 |
|---|
| 2026.01.28 | ₩24,417 | ₩24,537 | ₩24,057 | ₩24,297 | -0.49% | 363.2만 |
|---|
| 2026.01.27 | ₩24,657 | ₩24,751 | ₩24,097 | ₩24,417 | -0.97% | 635.3만 |
|---|
| 2026.01.26 | ₩23,790 | ₩24,003 | ₩23,790 | ₩23,883 | +0.39% | 306.1만 |
|---|
| 2026.01.23 | ₩23,510 | ₩23,590 | ₩23,336 | ₩23,590 | +0.34% | 200.5만 |
|---|
| 2026.01.22 | ₩23,496 | ₩23,683 | ₩23,336 | ₩23,550 | +0.23% | 234.5만 |
|---|
| 2026.01.21 | ₩23,136 | ₩23,630 | ₩23,096 | ₩23,576 | +1.90% | 239.5만 |
|---|
| 2026.01.20 | ₩23,269 | ₩23,496 | ₩23,216 | ₩23,269 | 0.00% | 226.3만 |
|---|
| 2026.01.16 | ₩23,136 | ₩23,470 | ₩23,083 | ₩23,376 | +1.04% | 266.3만 |
|---|
| 2026.01.15 | ₩22,923 | ₩23,083 | ₩22,829 | ₩22,869 | -0.23% | 225.8만 |
|---|
| 2026.01.14 | ₩22,789 | ₩22,829 | ₩22,656 | ₩22,789 | 0.00% | 260만 |
|---|
| 2026.01.13 | ₩22,749 | ₩22,816 | ₩22,509 | ₩22,629 | -0.53% | 269.5만 |
|---|
| 2026.01.12 | ₩23,003 | ₩23,189 | ₩23,003 | ₩23,136 | +0.58% | 180.9만 |
|---|
| 2026.01.09 | ₩23,123 | ₩23,176 | ₩22,789 | ₩23,029 | -0.40% | 462.2만 |
|---|
| 2026.01.08 | ₩23,083 | ₩23,310 | ₩23,029 | ₩23,310 | +0.98% | 255.8만 |
|---|
| 2026.01.07 | ₩23,149 | ₩23,149 | ₩22,736 | ₩22,736 | -1.79% | 286.9만 |
|---|
| 2026.01.06 | ₩24,244 | ₩24,270 | ₩23,723 | ₩23,723 | -2.15% | 240.8만 |
|---|
| 2026.01.05 | ₩23,723 | ₩24,190 | ₩23,696 | ₩24,137 | +1.74% | 150.3만 |
|---|
| 2026.01.02 | ₩23,790 | ₩23,817 | ₩23,590 | ₩23,777 | -0.06% | 203.6만 |
|---|
| 2025.12.31 | ₩23,536 | ₩23,536 | ₩23,323 | ₩23,350 | -0.79% | 107.3만 |
|---|
| 2025.12.30 | ₩23,590 | ₩23,603 | ₩23,470 | ₩23,470 | -0.51% | 159.1만 |
|---|
| 2025.12.29 | ₩23,403 | ₩23,443 | ₩23,256 | ₩23,416 | +0.06% | 128만 |
|---|
| 2025.12.26 | ₩23,630 | ₩23,683 | ₩23,563 | ₩23,630 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩23,523 | ₩23,576 | ₩23,443 | ₩23,563 | +0.17% | 71.8만 |
|---|
| 2025.12.23 | ₩23,269 | ₩23,523 | ₩23,256 | ₩23,443 | +0.75% | 203만 |
|---|
| 2025.12.22 | ₩23,176 | ₩23,336 | ₩23,096 | ₩23,323 | +0.63% | 166만 |
|---|
| 2025.12.19 | ₩23,056 | ₩23,216 | ₩23,003 | ₩23,096 | +0.17% | 256.5만 |
|---|
| 2025.12.18 | ₩22,843 | ₩22,963 | ₩22,776 | ₩22,869 | +0.12% | 164.7만 |
|---|
| 2025.12.17 | ₩22,963 | ₩23,016 | ₩22,736 | ₩22,749 | -0.93% | 181.7만 |
|---|
| 2025.12.16 | ₩22,629 | ₩22,843 | ₩22,602 | ₩22,736 | +0.47% | 197.4만 |
|---|
| 2025.12.15 | ₩22,442 | ₩22,602 | ₩22,416 | ₩22,562 | +0.54% | 145.5만 |
|---|
| 2025.12.12 | ₩22,202 | ₩22,215 | ₩21,855 | ₩22,015 | -0.84% | 215.3만 |
|---|
| 2025.12.11 | ₩22,215 | ₩22,416 | ₩22,162 | ₩22,349 | +0.60% | 154만 |
|---|
| 2025.12.10 | ₩22,069 | ₩22,282 | ₩22,015 | ₩22,189 | +0.54% | 167.4만 |
|---|
| 2025.12.09 | ₩22,082 | ₩22,162 | ₩21,788 | ₩21,788 | -1.33% | 151.3만 |
|---|
| 2025.12.08 | ₩22,015 | ₩22,122 | ₩21,975 | ₩22,042 | +0.12% | 142만 |
|---|
| 2025.12.05 | ₩22,322 | ₩22,322 | ₩21,909 | ₩22,029 | -1.31% | 184만 |
|---|
| 2025.12.04 | ₩22,189 | ₩22,402 | ₩22,189 | ₩22,255 | +0.30% | 165만 |
|---|
| 2025.12.03 | ₩22,362 | ₩22,442 | ₩22,082 | ₩22,242 | -0.54% | 236.5만 |
|---|
| 2025.12.02 | ₩22,522 | ₩22,602 | ₩22,442 | ₩22,562 | +0.18% | 248.1만 |
|---|
| 2025.12.01 | ₩22,269 | ₩22,442 | ₩22,242 | ₩22,269 | 0.00% | 292.1만 |
|---|
| 2025.11.28 | ₩22,402 | ₩22,442 | ₩22,309 | ₩22,322 | -0.36% | 263.8만 |
|---|
| 2025.11.26 | ₩21,842 | ₩22,029 | ₩21,815 | ₩21,855 | +0.06% | 260.4만 |
|---|
| 2025.11.25 | ₩21,188 | ₩21,375 | ₩21,108 | ₩21,281 | +0.44% | 227.9만 |
|---|
| 2025.11.24 | ₩20,387 | ₩20,481 | ₩20,334 | ₩20,454 | +0.33% | 187.6만 |
|---|
| 2025.11.21 | ₩20,321 | ₩20,401 | ₩20,134 | ₩20,321 | 0.00% | 298.1만 |
|---|
| 2025.11.20 | ₩20,494 | ₩20,548 | ₩19,814 | ₩19,827 | -3.26% | 261만 |
|---|
| 2025.11.19 | ₩20,481 | ₩20,561 | ₩20,334 | ₩20,428 | -0.26% | 224.7만 |
|---|
| 2025.11.18 | ₩20,361 | ₩20,721 | ₩20,347 | ₩20,601 | +1.18% | 199.6만 |
|---|
| 2025.11.17 | ₩21,161 | ₩21,215 | ₩20,641 | ₩20,708 | -2.14% | 307.9만 |
|---|
| 2025.11.14 | ₩21,241 | ₩21,308 | ₩21,068 | ₩21,161 | -0.38% | 296.6만 |
|---|
| 2025.11.13 | ₩22,042 | ₩22,042 | ₩21,628 | ₩21,642 | -1.82% | 204.9만 |
|---|
| 2025.11.12 | ₩21,748 | ₩21,975 | ₩21,748 | ₩21,922 | +0.80% | 230.9만 |
|---|
| 2025.11.11 | ₩21,762 | ₩21,815 | ₩21,655 | ₩21,708 | -0.25% | 236만 |
|---|
| 2025.11.10 | ₩21,442 | ₩21,615 | ₩21,402 | ₩21,588 | +0.68% | 269.3만 |
|---|
| 2025.11.07 | ₩21,108 | ₩21,281 | ₩20,988 | ₩21,241 | +0.63% | 352만 |
|---|
| 2025.11.06 | ₩21,135 | ₩21,215 | ₩21,001 | ₩21,148 | +0.06% | 341.1만 |
|---|
| 2025.11.05 | ₩20,494 | ₩20,748 | ₩20,361 | ₩20,681 | +0.91% | 289.1만 |
|---|
| 2025.11.04 | ₩20,214 | ₩20,534 | ₩20,147 | ₩20,334 | +0.59% | 323만 |
|---|
| 2025.11.03 | ₩20,641 | ₩20,694 | ₩20,468 | ₩20,654 | +0.06% | 288.4만 |
|---|
| 2025.10.31 | ₩20,428 | ₩20,641 | ₩20,414 | ₩20,641 | +1.05% | 301.5만 |
|---|
| 2025.10.30 | ₩20,574 | ₩20,774 | ₩20,574 | ₩20,668 | +0.45% | 300만 |
|---|
| 2025.10.29 | ₩20,788 | ₩20,881 | ₩20,561 | ₩20,614 | -0.83% | 355.3만 |
|---|
| 2025.10.28 | ₩20,681 | ₩20,801 | ₩20,601 | ₩20,788 | +0.52% | 291만 |
|---|
| 2025.10.27 | ₩20,841 | ₩20,935 | ₩20,761 | ₩20,895 | +0.26% | 333만 |
|---|
| 2025.10.24 | ₩20,081 | ₩20,508 | ₩20,081 | ₩20,468 | +1.93% | 503.6만 |
|---|
| 2025.10.23 | ₩19,574 | ₩19,600 | ₩19,373 | ₩19,373 | -1.02% | 324.2만 |
|---|
| 2025.10.22 | ₩19,654 | ₩19,734 | ₩19,373 | ₩19,494 | -0.81% | 309.5만 |
|---|
| 2025.10.21 | ₩19,320 | ₩19,320 | ₩19,147 | ₩19,147 | -0.90% | 266.8만 |
|---|
| 2025.10.20 | ₩19,333 | ₩19,373 | ₩19,227 | ₩19,280 | -0.28% | 189.1만 |
|---|
| 2025.10.17 | ₩19,333 | ₩19,520 | ₩19,120 | ₩19,213 | -0.62% | 255.4만 |
|---|
| 2025.10.16 | ₩19,707 | ₩19,720 | ₩19,400 | ₩19,467 | -1.22% | 260.7만 |
|---|
| 2025.10.15 | ₩19,614 | ₩19,707 | ₩19,427 | ₩19,520 | -0.48% | 239.9만 |
|---|
| 2025.10.14 | ₩19,280 | ₩19,654 | ₩19,187 | ₩19,600 | +1.66% | 270.3만 |
|---|
| 2025.10.13 | ₩19,293 | ₩19,467 | ₩19,293 | ₩19,413 | +0.62% | 290.5만 |
|---|
| 2025.10.10 | ₩19,347 | ₩19,480 | ₩19,187 | ₩19,200 | -0.76% | 385.8만 |
|---|
