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 | ₩22,853 | ₩22,893 | ₩22,733 | ₩22,880 | +0.12% | 364.9만 |
| 2026.10.08 | ₩22,840 | ₩22,960 | ₩22,559 | ₩22,907 | +0.29% | 525.9만 |
| 2026.10.07 | ₩22,800 | ₩23,147 | ₩22,746 | ₩23,040 | +1.05% | 709.7만 |
| 2026.10.06 | ₩23,574 | ₩23,775 | ₩23,561 | ₩23,601 | +0.11% | 446.8만 |
| 2026.10.05 | ₩23,227 | ₩23,508 | ₩23,227 | ₩23,374 | +0.63% | 592.5만 |
| 2026.10.02 | ₩23,147 | ₩23,655 | ₩23,053 | ₩23,601 | +1.96% | 515.2만 |
| 2026.10.01 | ₩23,427 | ₩23,494 | ₩22,720 | ₩23,240 | -0.80% | 638.8만 |
| 2026.09.30 | ₩24,309 | ₩24,429 | ₩24,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,242 |
| -0.27% |
| 323.1만 |
| 2026.09.29 | ₩24,523 | ₩24,576 | ₩24,189 | ₩24,389 | -0.54% | 260.7만 |
|---|
| 2026.09.28 | ₩24,590 | ₩24,790 | ₩24,416 | ₩24,496 | -0.38% | 321.2만 |
|---|
| 2026.09.25 | ₩24,429 | ₩24,723 | ₩24,322 | ₩24,696 | +1.09% | 482.8만 |
|---|
| 2026.09.24 | ₩24,095 | ₩24,376 | ₩24,015 | ₩24,229 | +0.55% | 322.6만 |
|---|
| 2026.09.23 | ₩24,229 | ₩24,282 | ₩23,922 | ₩23,922 | -1.27% | 334.9만 |
|---|
| 2026.09.22 | ₩25,231 | ₩25,271 | ₩24,670 | ₩24,803 | -1.69% | 309.2만 |
|---|
| 2026.09.21 | ₩25,431 | ₩25,458 | ₩25,217 | ₩25,311 | -0.47% | 253.4만 |
|---|
| 2026.09.18 | ₩24,963 | ₩25,070 | ₩24,830 | ₩24,937 | -0.11% | 251.8만 |
|---|
| 2026.09.17 | ₩25,284 | ₩25,431 | ₩25,084 | ₩25,297 | +0.05% | 323.8만 |
|---|
| 2026.09.16 | ₩25,177 | ₩25,364 | ₩24,630 | ₩24,870 | -1.22% | 421.8만 |
|---|
| 2026.09.15 | ₩25,070 | ₩25,084 | ₩24,576 | ₩24,870 | -0.80% | 360.5만 |
|---|
| 2026.09.14 | ₩24,897 | ₩24,950 | ₩24,229 | ₩24,670 | -0.91% | 471.7만 |
|---|
| 2026.09.11 | ₩25,204 | ₩25,297 | ₩24,950 | ₩25,231 | +0.11% | 246.9만 |
|---|
| 2026.09.10 | ₩24,643 | ₩24,736 | ₩24,496 | ₩24,603 | -0.16% | 170.3만 |
|---|
| 2026.09.09 | ₩24,830 | ₩24,937 | ₩24,710 | ₩24,790 | -0.16% | 230만 |
|---|
| 2026.09.08 | ₩25,177 | ₩25,231 | ₩24,937 | ₩24,937 | -0.95% | 234.2만 |
|---|
| 2026.09.04 | ₩25,191 | ₩25,378 | ₩25,191 | ₩25,297 | +0.42% | 191.6만 |
|---|
| 2026.09.03 | ₩25,044 | ₩25,324 | ₩24,950 | ₩25,311 | +1.07% | 538.6만 |
|---|
| 2026.09.02 | ₩24,883 | ₩25,017 | ₩24,696 | ₩24,830 | -0.21% | 322.1만 |
|---|
| 2026.09.01 | ₩24,549 | ₩24,763 | ₩24,416 | ₩24,483 | -0.27% | 255.7만 |
|---|
| 2026.08.31 | ₩24,443 | ₩24,523 | ₩24,256 | ₩24,309 | -0.55% | 242.2만 |
|---|
| 2026.08.28 | ₩24,643 | ₩24,656 | ₩24,469 | ₩24,549 | -0.38% | 253.5만 |
|---|
| 2026.08.27 | ₩24,857 | ₩24,937 | ₩24,563 | ₩24,656 | -0.81% | 204.1만 |
|---|
| 2026.08.26 | ₩25,097 | ₩25,150 | ₩25,004 | ₩25,044 | -0.21% | 244.4만 |
|---|
| 2026.08.25 | ₩25,030 | ₩25,244 | ₩24,910 | ₩25,204 | +0.69% | 152만 |
|---|
| 2026.08.24 | ₩24,977 | ₩25,070 | ₩24,937 | ₩25,017 | +0.16% | 198.2만 |
|---|
| 2026.08.21 | ₩24,790 | ₩24,910 | ₩24,763 | ₩24,870 | +0.32% | 193.3만 |
|---|
| 2026.08.20 | ₩24,723 | ₩24,776 | ₩24,456 | ₩24,456 | -1.08% | 270.3만 |
|---|
| 2026.08.19 | ₩25,097 | ₩25,124 | ₩24,590 | ₩24,590 | -2.02% | 322.5만 |
|---|
| 2026.08.18 | ₩25,217 | ₩25,297 | ₩24,937 | ₩25,030 | -0.74% | 213.8만 |
|---|
| 2026.08.17 | ₩25,538 | ₩25,658 | ₩25,418 | ₩25,431 | -0.42% | 313.3만 |
|---|
| 2026.08.14 | ₩25,498 | ₩25,618 | ₩25,444 | ₩25,511 | +0.05% | 291.9만 |
|---|
| 2026.08.13 | ₩25,898 | ₩25,925 | ₩25,658 | ₩25,805 | -0.36% | 242.3만 |
|---|
| 2026.08.12 | ₩25,671 | ₩25,778 | ₩25,618 | ₩25,725 | +0.21% | 214.6만 |
|---|
| 2026.08.11 | ₩25,538 | ₩25,631 | ₩25,418 | ₩25,444 | -0.37% | 160.3만 |
|---|
| 2026.08.10 | ₩25,551 | ₩25,685 | ₩25,484 | ₩25,618 | +0.26% | 244.9만 |
|---|
| 2026.08.07 | ₩25,778 | ₩25,778 | ₩25,565 | ₩25,631 | -0.57% | 222.1만 |
|---|
| 2026.08.06 | ₩25,872 | ₩25,898 | ₩25,337 | ₩25,431 | -1.70% | 373.8만 |
|---|
| 2026.08.05 | ₩25,591 | ₩25,778 | ₩25,444 | ₩25,671 | +0.31% | 408.9만 |
|---|
| 2026.08.04 | ₩25,658 | ₩25,818 | ₩25,498 | ₩25,538 | -0.47% | 581.1만 |
|---|
| 2026.08.03 | ₩25,858 | ₩25,939 | ₩25,591 | ₩25,939 | +0.31% | 730.6만 |
|---|
| 2026.07.31 | ₩25,645 | ₩25,792 | ₩25,164 | ₩25,297 | -1.35% | 571.6만 |
|---|
| 2026.07.30 | ₩24,429 | ₩24,830 | ₩24,416 | ₩24,750 | +1.31% | 489.3만 |
|---|
| 2026.07.29 | ₩23,494 | ₩23,895 | ₩23,441 | ₩23,481 | -0.06% | 492만 |
|---|
| 2026.07.28 | ₩23,588 | ₩23,842 | ₩23,441 | ₩23,721 | +0.57% | 478.2만 |
|---|
| 2026.07.27 | ₩24,403 | ₩24,536 | ₩24,109 | ₩24,456 | +0.22% | 668.9만 |
|---|
| 2026.07.24 | ₩24,029 | ₩24,189 | ₩23,948 | ₩24,002 | -0.11% | 314.6만 |
|---|
| 2026.07.23 | ₩23,908 | ₩23,988 | ₩23,748 | ₩23,855 | -0.22% | 366.3만 |
|---|
| 2026.07.22 | ₩24,536 | ₩24,590 | ₩24,416 | ₩24,429 | -0.44% | 211.8만 |
|---|
| 2026.07.21 | ₩23,935 | ₩24,362 | ₩23,761 | ₩24,216 | +1.17% | 284.7만 |
|---|
| 2026.07.20 | ₩24,015 | ₩24,095 | ₩23,548 | ₩23,614 | -1.67% | 436.8만 |
|---|
| 2026.07.17 | ₩23,508 | ₩24,029 | ₩23,427 | ₩23,935 | +1.82% | 403.5만 |
|---|
| 2026.07.16 | ₩23,801 | ₩23,935 | ₩23,574 | ₩23,815 | +0.06% | 451.7만 |
|---|
| 2026.07.15 | ₩23,521 | ₩24,055 | ₩23,494 | ₩23,935 | +1.76% | 373.2만 |
|---|
| 2026.07.14 | ₩23,240 | ₩23,481 | ₩23,000 | ₩23,013 | -0.98% | 612.1만 |
|---|
| 2026.07.13 | ₩23,454 | ₩23,481 | ₩23,227 | ₩23,374 | -0.34% | 344.5만 |
|---|
| 2026.07.10 | ₩23,842 | ₩23,895 | ₩23,695 | ₩23,721 | -0.50% | 213.3만 |
|---|
| 2026.07.09 | ₩23,708 | ₩23,842 | ₩23,588 | ₩23,721 | +0.06% | 257.7만 |
|---|
| 2026.07.08 | ₩23,735 | ₩23,828 | ₩23,200 | ₩23,387 | -1.46% | 407.8만 |
|---|
| 2026.07.07 | ₩24,269 | ₩24,389 | ₩24,029 | ₩24,029 | -0.99% | 284.7만 |
|---|
| 2026.07.06 | ₩24,242 | ₩24,576 | ₩24,216 | ₩24,536 | +1.21% | 276.5만 |
|---|
| 2026.07.02 | ₩24,256 | ₩24,296 | ₩23,935 | ₩24,029 | -0.94% | 322만 |
|---|
| 2026.07.01 | ₩23,695 | ₩24,202 | ₩23,681 | ₩24,029 | +1.41% | 285.3만 |
|---|
| 2026.06.30 | ₩23,454 | ₩23,695 | ₩23,401 | ₩23,548 | +0.40% | 446.4만 |
|---|
| 2026.06.29 | ₩23,200 | ₩23,347 | ₩23,040 | ₩23,307 | +0.46% | 456.5만 |
|---|
| 2026.06.26 | ₩22,920 | ₩23,160 | ₩22,733 | ₩23,000 | +0.35% | 1018.1만 |
|---|
| 2026.06.25 | ₩23,200 | ₩23,334 | ₩23,027 | ₩23,174 | -0.12% | 701.5만 |
|---|
| 2026.06.24 | ₩22,973 | ₩23,013 | ₩22,493 | ₩22,693 | -1.22% | 1052.5만 |
|---|
| 2026.06.23 | ₩23,147 | ₩23,254 | ₩22,960 | ₩23,080 | -0.29% | 797.5만 |
|---|
| 2026.06.22 | ₩23,454 | ₩23,534 | ₩23,174 | ₩23,387 | -0.28% | 892.3만 |
|---|
| 2026.06.18 | ₩22,559 | ₩22,693 | ₩22,399 | ₩22,399 | -0.71% | 767.8만 |
|---|
| 2026.06.17 | ₩22,786 | ₩22,880 | ₩22,252 | ₩22,386 | -1.76% | 623.5만 |
|---|
| 2026.06.16 | ₩22,493 | ₩22,613 | ₩22,212 | ₩22,386 | -0.48% | 764.6만 |
|---|
| 2026.06.15 | ₩22,292 | ₩22,319 | ₩21,905 | ₩22,012 | -1.26% | 788.5만 |
|---|
| 2026.06.12 | ₩21,932 | ₩22,145 | ₩21,811 | ₩22,145 | +0.97% | 363.1만 |
|---|
| 2026.06.11 | ₩21,037 | ₩21,704 | ₩20,836 | ₩21,678 | +3.05% | 691.9만 |
|---|
| 2026.06.10 | ₩21,210 | ₩21,224 | ₩20,756 | ₩20,783 | -2.02% | 497.5만 |
|---|
| 2026.06.09 | ₩21,758 | ₩21,811 | ₩20,983 | ₩21,437 | -1.47% | 515만 |
|---|
| 2026.06.08 | ₩21,371 | ₩21,451 | ₩21,224 | ₩21,250 | -0.56% | 376.3만 |
|---|
| 2026.06.05 | ₩21,504 | ₩21,517 | ₩20,957 | ₩21,090 | -1.93% | 541.5만 |
|---|
| 2026.06.04 | ₩21,517 | ₩21,678 | ₩21,397 | ₩21,624 | +0.50% | 414만 |
|---|
| 2026.06.03 | ₩21,451 | ₩21,477 | ₩21,143 | ₩21,143 | -1.43% | 235.2만 |
|---|
| 2026.06.02 | ₩21,384 | ₩21,704 | ₩21,384 | ₩21,571 | +0.87% | 230.7만 |
|---|
| 2026.06.01 | ₩21,103 | ₩21,330 | ₩21,090 | ₩21,304 | +0.95% | 262.6만 |
|---|
| 2026.05.29 | ₩21,371 | ₩21,704 | ₩21,317 | ₩21,424 | +0.25% | 312.4만 |
|---|
| 2026.05.28 | ₩21,237 | ₩21,384 | ₩21,063 | ₩21,143 | -0.44% | 606.5만 |
|---|
| 2026.05.27 | ₩21,624 | ₩21,678 | ₩21,451 | ₩21,517 | -0.49% | 201.2만 |
|---|
| 2026.05.26 | ₩21,477 | ₩21,598 | ₩21,371 | ₩21,571 | +0.44% | 259.3만 |
|---|
| 2026.05.22 | ₩21,224 | ₩21,277 | ₩20,890 | ₩20,916 | -1.45% | 550.4만 |
|---|
| 2026.05.21 | ₩20,756 | ₩21,237 | ₩20,703 | ₩21,090 | +1.61% | 316.6만 |
|---|
| 2026.05.20 | ₩20,409 | ₩21,090 | ₩20,369 | ₩21,050 | +3.14% | 351만 |
|---|
| 2026.05.19 | ₩20,382 | ₩20,449 | ₩20,168 | ₩20,235 | -0.72% | 296.9만 |
|---|
| 2026.05.18 | ₩20,195 | ₩20,502 | ₩20,142 | ₩20,422 | +1.12% | 387.6만 |
|---|
| 2026.05.15 | ₩20,022 | ₩20,088 | ₩19,915 | ₩20,008 | -0.07% | 250.8만 |
|---|
| 2026.05.14 | ₩20,476 | ₩20,596 | ₩20,195 | ₩20,195 | -1.37% | 336.7만 |
|---|
| 2026.05.13 | ₩20,195 | ₩20,502 | ₩20,182 | ₩20,409 | +1.06% | 365.4만 |
|---|
| 2026.05.12 | ₩20,168 | ₩20,542 | ₩20,128 | ₩20,489 | +1.59% | 611.4만 |
|---|
| 2026.05.11 | ₩21,237 | ₩21,264 | ₩20,983 | ₩21,050 | -0.88% | 379만 |
|---|
| 2026.05.08 | ₩21,224 | ₩21,304 | ₩21,037 | ₩21,143 | -0.38% | 336.6만 |
|---|
| 2026.05.07 | ₩20,850 | ₩20,930 | ₩20,462 | ₩20,529 | -1.54% | 398.1만 |
|---|
| 2026.05.06 | ₩20,850 | ₩20,970 | ₩20,743 | ₩20,850 | 0.00% | 403.2만 |
|---|
| 2026.05.05 | ₩20,075 | ₩20,128 | ₩19,674 | ₩19,821 | -1.26% | 562.2만 |
|---|
| 2026.05.04 | ₩20,409 | ₩20,422 | ₩20,035 | ₩20,142 | -1.31% | 297.9만 |
|---|
| 2026.05.01 | ₩20,369 | ₩20,703 | ₩20,315 | ₩20,542 | +0.85% | 350.2만 |
|---|
| 2026.04.30 | ₩20,916 | ₩21,451 | ₩20,836 | ₩21,250 | +1.60% | 451.4만 |
|---|
| 2026.04.29 | ₩20,796 | ₩20,810 | ₩20,489 | ₩20,489 | -1.48% | 357.5만 |
|---|
| 2026.04.28 | ₩20,943 | ₩21,023 | ₩20,823 | ₩20,957 | +0.06% | 293.1만 |
|---|
| 2026.04.27 | ₩20,890 | ₩21,023 | ₩20,863 | ₩20,930 | +0.19% | 332.6만 |
|---|
| 2026.04.24 | ₩20,943 | ₩21,077 | ₩20,890 | ₩21,050 | +0.51% | 240만 |
|---|
| 2026.04.23 | ₩21,050 | ₩21,210 | ₩20,703 | ₩20,943 | -0.51% | 363.7만 |
|---|
| 2026.04.22 | ₩21,651 | ₩21,651 | ₩21,290 | ₩21,330 | -1.48% | 370.5만 |
|---|
| 2026.04.21 | ₩21,972 | ₩22,092 | ₩21,504 | ₩21,517 | -2.07% | 318.1만 |
|---|
| 2026.04.20 | ₩22,185 | ₩22,252 | ₩21,958 | ₩22,078 | -0.48% | 597.7만 |
|---|
| 2026.04.17 | ₩22,773 | ₩22,960 | ₩22,573 | ₩22,573 | -0.88% | 367만 |
|---|
| 2026.04.16 | ₩22,773 | ₩22,800 | ₩22,239 | ₩22,239 | -2.35% | 308.9만 |
|---|
| 2026.04.15 | ₩22,746 | ₩22,800 | ₩22,586 | ₩22,626 | -0.53% | 234만 |
|---|
| 2026.04.14 | ₩22,720 | ₩22,826 | ₩22,639 | ₩22,760 | +0.18% | 245.8만 |
|---|
| 2026.04.13 | ₩21,918 | ₩22,452 | ₩21,878 | ₩22,399 | +2.19% | 240.7만 |
|---|
| 2026.04.10 | ₩22,105 | ₩22,225 | ₩22,038 | ₩22,105 | 0.00% | 293.9만 |
|---|
| 2026.04.09 | ₩21,611 | ₩22,092 | ₩21,571 | ₩21,918 | +1.42% | 377.7만 |
|---|
| 2026.04.08 | ₩22,265 | ₩22,292 | ₩21,718 | ₩21,918 | -1.56% | 396.3만 |
|---|
| 2026.04.07 | ₩20,262 | ₩20,556 | ₩20,155 | ₩20,489 | +1.12% | 369.3만 |
|---|
| 2026.04.06 | ₩20,462 | ₩20,623 | ₩20,462 | ₩20,542 | +0.39% | 198.4만 |
|---|
| 2026.04.02 | ₩20,102 | ₩20,596 | ₩20,075 | ₩20,422 | +1.59% | 329.1만 |
|---|
| 2026.04.01 | ₩20,689 | ₩20,930 | ₩20,596 | ₩20,770 | +0.39% | 615만 |
|---|
| 2026.03.31 | ₩19,607 | ₩19,981 | ₩19,407 | ₩19,901 | +1.50% | 473.3만 |
|---|
| 2026.03.30 | ₩19,274 | ₩19,367 | ₩19,006 | ₩19,113 | -0.83% | 352.9만 |
|---|
| 2026.03.27 | ₩19,180 | ₩19,394 | ₩19,020 | ₩19,060 | -0.63% | 470.5만 |
|---|
| 2026.03.26 | ₩19,260 | ₩19,474 | ₩19,100 | ₩19,100 | -0.83% | 296.6만 |
|---|
| 2026.03.25 | ₩19,554 | ₩19,607 | ₩19,247 | ₩19,501 | -0.27% | 393.1만 |
|---|
| 2026.03.24 | ₩18,806 | ₩19,380 | ₩18,793 | ₩19,234 | +2.27% | 776.4만 |
|---|
| 2026.03.23 | ₩19,140 | ₩19,461 | ₩18,953 | ₩19,167 | +0.14% | 632.8만 |
|---|
| 2026.03.20 | ₩19,127 | ₩19,153 | ₩18,379 | ₩18,552 | -3.00% | 767.3만 |
|---|
| 2026.03.19 | ₩19,688 | ₩20,275 | ₩19,634 | ₩20,142 | +2.31% | 653.5만 |
|---|
| 2026.03.18 | ₩20,689 | ₩20,783 | ₩20,396 | ₩20,422 | -1.29% | 330.3만 |
|---|
| 2026.03.17 | ₩20,916 | ₩21,037 | ₩20,636 | ₩20,743 | -0.83% | 568.1만 |
|---|
| 2026.03.16 | ₩20,489 | ₩20,636 | ₩20,422 | ₩20,556 | +0.33% | 354.1만 |
|---|
| 2026.03.13 | ₩20,476 | ₩20,569 | ₩19,915 | ₩19,995 | -2.35% | 344.4만 |
|---|
| 2026.03.12 | ₩20,609 | ₩20,663 | ₩20,222 | ₩20,462 | -0.71% | 350.5만 |
|---|
| 2026.03.11 | ₩21,237 | ₩21,317 | ₩21,063 | ₩21,224 | -0.06% | 359.8만 |
|---|
| 2026.03.10 | ₩21,371 | ₩21,758 | ₩21,103 | ₩21,371 | 0.00% | 672.1만 |
|---|
| 2026.03.09 | ₩20,516 | ₩21,143 | ₩20,275 | ₩21,063 | +2.67% | 506.8만 |
|---|
| 2026.03.06 | ₩20,556 | ₩20,836 | ₩20,342 | ₩20,729 | +0.84% | 382.8만 |
|---|
| 2026.03.05 | ₩21,250 | ₩21,344 | ₩20,796 | ₩21,023 | -1.07% | 344.6만 |
|---|
| 2026.03.04 | ₩21,330 | ₩21,584 | ₩21,224 | ₩21,531 | +0.94% | 528.5만 |
|---|
| 2026.03.03 | ₩20,850 | ₩21,451 | ₩20,676 | ₩21,317 | +2.24% | 510.1만 |
|---|
| 2026.03.02 | ₩21,437 | ₩21,878 | ₩21,397 | ₩21,718 | +1.31% | 395.2만 |
|---|
| 2026.02.27 | ₩22,666 | ₩22,680 | ₩22,025 | ₩22,172 | -2.18% | 355.1만 |
|---|
| 2026.02.26 | ₩22,760 | ₩22,880 | ₩22,519 | ₩22,786 | +0.12% | 332만 |
|---|
| 2026.02.25 | ₩22,199 | ₩22,533 | ₩22,159 | ₩22,493 | +1.32% | 307.9만 |
|---|
| 2026.02.24 | ₩21,798 | ₩22,185 | ₩21,758 | ₩22,145 | +1.59% | 367.1만 |
|---|
| 2026.02.23 | ₩22,533 | ₩22,613 | ₩22,025 | ₩22,239 | -1.30% | 473.7만 |
|---|
| 2026.02.20 | ₩22,586 | ₩22,666 | ₩22,172 | ₩22,506 | -0.35% | 511.5만 |
|---|
| 2026.02.19 | ₩22,306 | ₩22,479 | ₩22,105 | ₩22,479 | +0.78% | 357.4만 |
|---|
| 2026.02.18 | ₩22,880 | ₩23,013 | ₩22,800 | ₩22,920 | +0.18% | 383.7만 |
|---|
| 2026.02.17 | ₩21,838 | ₩22,466 | ₩21,785 | ₩22,359 | +2.39% | 524만 |
|---|
| 2026.02.13 | ₩20,903 | ₩21,491 | ₩20,743 | ₩21,464 | +2.68% | 747.4만 |
|---|
| 2026.02.12 | ₩22,319 | ₩22,466 | ₩21,531 | ₩21,811 | -2.27% | 515만 |
|---|
| 2026.02.11 | ₩22,252 | ₩22,479 | ₩22,065 | ₩22,372 | +0.54% | 357.6만 |
|---|
| 2026.02.10 | ₩22,452 | ₩22,559 | ₩22,052 | ₩22,252 | -0.89% | 487.3만 |
|---|
| 2026.02.09 | ₩22,359 | ₩22,867 | ₩22,252 | ₩22,720 | +1.61% | 533.4만 |
|---|
| 2026.02.06 | ₩24,082 | ₩24,229 | ₩24,015 | ₩24,189 | +0.44% | 309.1만 |
|---|
| 2026.02.05 | ₩24,015 | ₩24,256 | ₩23,468 | ₩23,574 | -1.84% | 571.2만 |
|---|
| 2026.02.04 | ₩25,658 | ₩25,858 | ₩25,124 | ₩25,311 | -1.35% | 477.9만 |
|---|
| 2026.02.03 | ₩25,378 | ₩25,618 | ₩25,177 | ₩25,471 | +0.37% | 358.5만 |
|---|
| 2026.02.02 | ₩24,590 | ₩25,164 | ₩24,590 | ₩25,137 | +2.23% | 335만 |
|---|
| 2026.01.30 | ₩24,443 | ₩24,549 | ₩24,242 | ₩24,349 | -0.38% | 278.2만 |
|---|
| 2026.01.29 | ₩24,563 | ₩24,656 | ₩24,095 | ₩24,469 | -0.38% | 262.5만 |
|---|
| 2026.01.28 | ₩24,443 | ₩24,563 | ₩24,082 | ₩24,322 | -0.49% | 363.2만 |
|---|
| 2026.01.27 | ₩24,683 | ₩24,776 | ₩24,122 | ₩24,443 | -0.97% | 635.3만 |
|---|
| 2026.01.26 | ₩23,815 | ₩24,029 | ₩23,815 | ₩23,908 | +0.39% | 306.1만 |
|---|
| 2026.01.23 | ₩23,534 | ₩23,614 | ₩23,361 | ₩23,614 | +0.34% | 200.5만 |
|---|
| 2026.01.22 | ₩23,521 | ₩23,708 | ₩23,361 | ₩23,574 | +0.23% | 234.5만 |
|---|
| 2026.01.21 | ₩23,160 | ₩23,655 | ₩23,120 | ₩23,601 | +1.90% | 239.5만 |
|---|
| 2026.01.20 | ₩23,294 | ₩23,521 | ₩23,240 | ₩23,294 | 0.00% | 226.3만 |
|---|
| 2026.01.16 | ₩23,160 | ₩23,494 | ₩23,107 | ₩23,401 | +1.04% | 266.3만 |
|---|
| 2026.01.15 | ₩22,947 | ₩23,107 | ₩22,853 | ₩22,893 | -0.23% | 225.8만 |
|---|
| 2026.01.14 | ₩22,813 | ₩22,853 | ₩22,680 | ₩22,813 | 0.00% | 260만 |
|---|
| 2026.01.13 | ₩22,773 | ₩22,840 | ₩22,533 | ₩22,653 | -0.53% | 269.5만 |
|---|
| 2026.01.12 | ₩23,027 | ₩23,214 | ₩23,027 | ₩23,160 | +0.58% | 180.9만 |
|---|
| 2026.01.09 | ₩23,147 | ₩23,200 | ₩22,813 | ₩23,053 | -0.40% | 462.2만 |
|---|
| 2026.01.08 | ₩23,107 | ₩23,334 | ₩23,053 | ₩23,334 | +0.98% | 255.8만 |
|---|
| 2026.01.07 | ₩23,174 | ₩23,174 | ₩22,760 | ₩22,760 | -1.79% | 286.9만 |
|---|
| 2026.01.06 | ₩24,269 | ₩24,296 | ₩23,748 | ₩23,748 | -2.15% | 240.8만 |
|---|
| 2026.01.05 | ₩23,748 | ₩24,216 | ₩23,721 | ₩24,162 | +1.74% | 150.3만 |
|---|
| 2026.01.02 | ₩23,815 | ₩23,842 | ₩23,614 | ₩23,801 | -0.06% | 203.6만 |
|---|
| 2025.12.31 | ₩23,561 | ₩23,561 | ₩23,347 | ₩23,374 | -0.79% | 107.3만 |
|---|
| 2025.12.30 | ₩23,614 | ₩23,628 | ₩23,494 | ₩23,494 | -0.51% | 159.1만 |
|---|
| 2025.12.29 | ₩23,427 | ₩23,468 | ₩23,281 | ₩23,441 | +0.06% | 128만 |
|---|
| 2025.12.26 | ₩23,655 | ₩23,708 | ₩23,588 | ₩23,655 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩23,548 | ₩23,601 | ₩23,468 | ₩23,588 | +0.17% | 71.8만 |
|---|
| 2025.12.23 | ₩23,294 | ₩23,548 | ₩23,281 | ₩23,468 | +0.75% | 203만 |
|---|
| 2025.12.22 | ₩23,200 | ₩23,361 | ₩23,120 | ₩23,347 | +0.63% | 166만 |
|---|
| 2025.12.19 | ₩23,080 | ₩23,240 | ₩23,027 | ₩23,120 | +0.17% | 256.5만 |
|---|
| 2025.12.18 | ₩22,867 | ₩22,987 | ₩22,800 | ₩22,893 | +0.12% | 164.7만 |
|---|
| 2025.12.17 | ₩22,987 | ₩23,040 | ₩22,760 | ₩22,773 | -0.93% | 181.7만 |
|---|
| 2025.12.16 | ₩22,653 | ₩22,867 | ₩22,626 | ₩22,760 | +0.47% | 197.4만 |
|---|
| 2025.12.15 | ₩22,466 | ₩22,626 | ₩22,439 | ₩22,586 | +0.54% | 145.5만 |
|---|
| 2025.12.12 | ₩22,225 | ₩22,239 | ₩21,878 | ₩22,038 | -0.84% | 215.3만 |
|---|
| 2025.12.11 | ₩22,239 | ₩22,439 | ₩22,185 | ₩22,372 | +0.60% | 154만 |
|---|
| 2025.12.10 | ₩22,092 | ₩22,306 | ₩22,038 | ₩22,212 | +0.54% | 167.4만 |
|---|
| 2025.12.09 | ₩22,105 | ₩22,185 | ₩21,811 | ₩21,811 | -1.33% | 151.3만 |
|---|
| 2025.12.08 | ₩22,038 | ₩22,145 | ₩21,998 | ₩22,065 | +0.12% | 142만 |
|---|
| 2025.12.05 | ₩22,346 | ₩22,346 | ₩21,932 | ₩22,052 | -1.31% | 184만 |
|---|
| 2025.12.04 | ₩22,212 | ₩22,426 | ₩22,212 | ₩22,279 | +0.30% | 165만 |
|---|
| 2025.12.03 | ₩22,386 | ₩22,466 | ₩22,105 | ₩22,265 | -0.54% | 236.5만 |
|---|
| 2025.12.02 | ₩22,546 | ₩22,626 | ₩22,466 | ₩22,586 | +0.18% | 248.1만 |
|---|
| 2025.12.01 | ₩22,292 | ₩22,466 | ₩22,265 | ₩22,292 | 0.00% | 292.1만 |
|---|
| 2025.11.28 | ₩22,426 | ₩22,466 | ₩22,332 | ₩22,346 | -0.36% | 263.8만 |
|---|
| 2025.11.26 | ₩21,865 | ₩22,052 | ₩21,838 | ₩21,878 | +0.06% | 260.4만 |
|---|
| 2025.11.25 | ₩21,210 | ₩21,397 | ₩21,130 | ₩21,304 | +0.44% | 227.9만 |
|---|
| 2025.11.24 | ₩20,409 | ₩20,502 | ₩20,355 | ₩20,476 | +0.33% | 187.6만 |
|---|
| 2025.11.21 | ₩20,342 | ₩20,422 | ₩20,155 | ₩20,342 | 0.00% | 298.1만 |
|---|
| 2025.11.20 | ₩20,516 | ₩20,569 | ₩19,835 | ₩19,848 | -3.26% | 261만 |
|---|
| 2025.11.19 | ₩20,502 | ₩20,583 | ₩20,355 | ₩20,449 | -0.26% | 224.7만 |
|---|
| 2025.11.18 | ₩20,382 | ₩20,743 | ₩20,369 | ₩20,623 | +1.18% | 199.6만 |
|---|
| 2025.11.17 | ₩21,184 | ₩21,237 | ₩20,663 | ₩20,729 | -2.14% | 307.9만 |
|---|
| 2025.11.14 | ₩21,264 | ₩21,330 | ₩21,090 | ₩21,184 | -0.38% | 296.6만 |
|---|
| 2025.11.13 | ₩22,065 | ₩22,065 | ₩21,651 | ₩21,664 | -1.82% | 204.9만 |
|---|
| 2025.11.12 | ₩21,771 | ₩21,998 | ₩21,771 | ₩21,945 | +0.80% | 230.9만 |
|---|
| 2025.11.11 | ₩21,785 | ₩21,838 | ₩21,678 | ₩21,731 | -0.25% | 236만 |
|---|
| 2025.11.10 | ₩21,464 | ₩21,638 | ₩21,424 | ₩21,611 | +0.68% | 269.3만 |
|---|
| 2025.11.07 | ₩21,130 | ₩21,304 | ₩21,010 | ₩21,264 | +0.63% | 352만 |
|---|
| 2025.11.06 | ₩21,157 | ₩21,237 | ₩21,023 | ₩21,170 | +0.06% | 341.1만 |
|---|
| 2025.11.05 | ₩20,516 | ₩20,770 | ₩20,382 | ₩20,703 | +0.91% | 289.1만 |
|---|
| 2025.11.04 | ₩20,235 | ₩20,556 | ₩20,168 | ₩20,355 | +0.59% | 323만 |
|---|
| 2025.11.03 | ₩20,663 | ₩20,716 | ₩20,489 | ₩20,676 | +0.06% | 288.4만 |
|---|
| 2025.10.31 | ₩20,449 | ₩20,663 | ₩20,436 | ₩20,663 | +1.05% | 301.5만 |
|---|
| 2025.10.30 | ₩20,596 | ₩20,796 | ₩20,596 | ₩20,689 | +0.45% | 300만 |
|---|
| 2025.10.29 | ₩20,810 | ₩20,903 | ₩20,583 | ₩20,636 | -0.83% | 355.3만 |
|---|
| 2025.10.28 | ₩20,703 | ₩20,823 | ₩20,623 | ₩20,810 | +0.52% | 291만 |
|---|
| 2025.10.27 | ₩20,863 | ₩20,957 | ₩20,783 | ₩20,916 | +0.26% | 333만 |
|---|
| 2025.10.24 | ₩20,102 | ₩20,529 | ₩20,102 | ₩20,489 | +1.93% | 503.6만 |
|---|
| 2025.10.23 | ₩19,594 | ₩19,621 | ₩19,394 | ₩19,394 | -1.02% | 324.2만 |
|---|
| 2025.10.22 | ₩19,674 | ₩19,754 | ₩19,394 | ₩19,514 | -0.81% | 309.5만 |
|---|
| 2025.10.21 | ₩19,340 | ₩19,340 | ₩19,167 | ₩19,167 | -0.90% | 266.8만 |
|---|
| 2025.10.20 | ₩19,354 | ₩19,394 | ₩19,247 | ₩19,300 | -0.28% | 189.1만 |
|---|
| 2025.10.17 | ₩19,354 | ₩19,541 | ₩19,140 | ₩19,234 | -0.62% | 255.4만 |
|---|
| 2025.10.16 | ₩19,728 | ₩19,741 | ₩19,420 | ₩19,487 | -1.22% | 260.7만 |
|---|
| 2025.10.15 | ₩19,634 | ₩19,728 | ₩19,447 | ₩19,541 | -0.48% | 239.9만 |
|---|
| 2025.10.14 | ₩19,300 | ₩19,674 | ₩19,207 | ₩19,621 | +1.66% | 270.3만 |
|---|
| 2025.10.13 | ₩19,314 | ₩19,487 | ₩19,314 | ₩19,434 | +0.62% | 290.5만 |
|---|
| 2025.10.10 | ₩19,367 | ₩19,501 | ₩19,207 | ₩19,220 | -0.76% | 385.8만 |
|---|
