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 | ₩22,867 | ₩22,907 | ₩22,747 | ₩22,894 | +0.12% | 364.9만 |
| 2026.10.08 | ₩22,854 | ₩22,974 | ₩22,573 | ₩22,921 | +0.29% | 525.9만 |
| 2026.10.07 | ₩22,814 | ₩23,161 | ₩22,760 | ₩23,054 | +1.05% | 709.7만 |
| 2026.10.06 | ₩23,589 | ₩23,789 | ₩23,576 | ₩23,616 | +0.11% | 446.8만 |
| 2026.10.05 | ₩23,241 | ₩23,522 | ₩23,241 | ₩23,388 | +0.63% | 592.5만 |
| 2026.10.02 | ₩23,161 | ₩23,669 | ₩23,068 | ₩23,616 | +1.96% | 515.2만 |
| 2026.10.01 | ₩23,442 | ₩23,509 | ₩22,734 | ₩23,255 | -0.80% | 638.8만 |
| 2026.09.30 | ₩24,324 | ₩24,444 | ₩24,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,257 |
| -0.27% |
| 323.1만 |
| 2026.09.29 | ₩24,538 | ₩24,591 | ₩24,204 | ₩24,404 | -0.54% | 260.7만 |
|---|
| 2026.09.28 | ₩24,605 | ₩24,805 | ₩24,431 | ₩24,511 | -0.38% | 321.2만 |
|---|
| 2026.09.25 | ₩24,444 | ₩24,738 | ₩24,337 | ₩24,712 | +1.09% | 482.8만 |
|---|
| 2026.09.24 | ₩24,110 | ₩24,391 | ₩24,030 | ₩24,244 | +0.55% | 322.6만 |
|---|
| 2026.09.23 | ₩24,244 | ₩24,297 | ₩23,936 | ₩23,936 | -1.27% | 334.9만 |
|---|
| 2026.09.22 | ₩25,246 | ₩25,286 | ₩24,685 | ₩24,818 | -1.69% | 309.2만 |
|---|
| 2026.09.21 | ₩25,447 | ₩25,473 | ₩25,233 | ₩25,326 | -0.47% | 253.4만 |
|---|
| 2026.09.18 | ₩24,979 | ₩25,086 | ₩24,845 | ₩24,952 | -0.11% | 251.8만 |
|---|
| 2026.09.17 | ₩25,300 | ₩25,447 | ₩25,099 | ₩25,313 | +0.05% | 323.8만 |
|---|
| 2026.09.16 | ₩25,193 | ₩25,380 | ₩24,645 | ₩24,885 | -1.22% | 421.8만 |
|---|
| 2026.09.15 | ₩25,086 | ₩25,099 | ₩24,591 | ₩24,885 | -0.80% | 360.5만 |
|---|
| 2026.09.14 | ₩24,912 | ₩24,965 | ₩24,244 | ₩24,685 | -0.91% | 471.7만 |
|---|
| 2026.09.11 | ₩25,219 | ₩25,313 | ₩24,965 | ₩25,246 | +0.11% | 246.9만 |
|---|
| 2026.09.10 | ₩24,658 | ₩24,752 | ₩24,511 | ₩24,618 | -0.16% | 170.3만 |
|---|
| 2026.09.09 | ₩24,845 | ₩24,952 | ₩24,725 | ₩24,805 | -0.16% | 230만 |
|---|
| 2026.09.08 | ₩25,193 | ₩25,246 | ₩24,952 | ₩24,952 | -0.95% | 234.2만 |
|---|
| 2026.09.04 | ₩25,206 | ₩25,393 | ₩25,206 | ₩25,313 | +0.42% | 191.6만 |
|---|
| 2026.09.03 | ₩25,059 | ₩25,340 | ₩24,965 | ₩25,326 | +1.07% | 538.6만 |
|---|
| 2026.09.02 | ₩24,899 | ₩25,032 | ₩24,712 | ₩24,845 | -0.21% | 322.1만 |
|---|
| 2026.09.01 | ₩24,565 | ₩24,778 | ₩24,431 | ₩24,498 | -0.27% | 255.7만 |
|---|
| 2026.08.31 | ₩24,458 | ₩24,538 | ₩24,270 | ₩24,324 | -0.55% | 242.2만 |
|---|
| 2026.08.28 | ₩24,658 | ₩24,671 | ₩24,484 | ₩24,565 | -0.38% | 253.5만 |
|---|
| 2026.08.27 | ₩24,872 | ₩24,952 | ₩24,578 | ₩24,671 | -0.81% | 204.1만 |
|---|
| 2026.08.26 | ₩25,112 | ₩25,166 | ₩25,019 | ₩25,059 | -0.21% | 244.4만 |
|---|
| 2026.08.25 | ₩25,046 | ₩25,259 | ₩24,925 | ₩25,219 | +0.69% | 152만 |
|---|
| 2026.08.24 | ₩24,992 | ₩25,086 | ₩24,952 | ₩25,032 | +0.16% | 198.2만 |
|---|
| 2026.08.21 | ₩24,805 | ₩24,925 | ₩24,778 | ₩24,885 | +0.32% | 193.3만 |
|---|
| 2026.08.20 | ₩24,738 | ₩24,792 | ₩24,471 | ₩24,471 | -1.08% | 270.3만 |
|---|
| 2026.08.19 | ₩25,112 | ₩25,139 | ₩24,605 | ₩24,605 | -2.02% | 322.5만 |
|---|
| 2026.08.18 | ₩25,233 | ₩25,313 | ₩24,952 | ₩25,046 | -0.74% | 213.8만 |
|---|
| 2026.08.17 | ₩25,553 | ₩25,674 | ₩25,433 | ₩25,447 | -0.42% | 313.3만 |
|---|
| 2026.08.14 | ₩25,513 | ₩25,634 | ₩25,460 | ₩25,527 | +0.05% | 291.9만 |
|---|
| 2026.08.13 | ₩25,914 | ₩25,941 | ₩25,674 | ₩25,821 | -0.36% | 242.3만 |
|---|
| 2026.08.12 | ₩25,687 | ₩25,794 | ₩25,634 | ₩25,741 | +0.21% | 214.6만 |
|---|
| 2026.08.11 | ₩25,553 | ₩25,647 | ₩25,433 | ₩25,460 | -0.37% | 160.3만 |
|---|
| 2026.08.10 | ₩25,567 | ₩25,701 | ₩25,500 | ₩25,634 | +0.26% | 244.9만 |
|---|
| 2026.08.07 | ₩25,794 | ₩25,794 | ₩25,580 | ₩25,647 | -0.57% | 222.1만 |
|---|
| 2026.08.06 | ₩25,888 | ₩25,914 | ₩25,353 | ₩25,447 | -1.70% | 373.8만 |
|---|
| 2026.08.05 | ₩25,607 | ₩25,794 | ₩25,460 | ₩25,687 | +0.31% | 408.9만 |
|---|
| 2026.08.04 | ₩25,674 | ₩25,834 | ₩25,513 | ₩25,553 | -0.47% | 581.1만 |
|---|
| 2026.08.03 | ₩25,874 | ₩25,954 | ₩25,607 | ₩25,954 | +0.31% | 730.6만 |
|---|
| 2026.07.31 | ₩25,660 | ₩25,807 | ₩25,179 | ₩25,313 | -1.35% | 571.6만 |
|---|
| 2026.07.30 | ₩24,444 | ₩24,845 | ₩24,431 | ₩24,765 | +1.31% | 489.3만 |
|---|
| 2026.07.29 | ₩23,509 | ₩23,910 | ₩23,455 | ₩23,495 | -0.06% | 492만 |
|---|
| 2026.07.28 | ₩23,602 | ₩23,856 | ₩23,455 | ₩23,736 | +0.57% | 478.2만 |
|---|
| 2026.07.27 | ₩24,417 | ₩24,551 | ₩24,123 | ₩24,471 | +0.22% | 668.9만 |
|---|
| 2026.07.24 | ₩24,043 | ₩24,204 | ₩23,963 | ₩24,017 | -0.11% | 314.6만 |
|---|
| 2026.07.23 | ₩23,923 | ₩24,003 | ₩23,763 | ₩23,870 | -0.22% | 366.3만 |
|---|
| 2026.07.22 | ₩24,551 | ₩24,605 | ₩24,431 | ₩24,444 | -0.44% | 211.8만 |
|---|
| 2026.07.21 | ₩23,950 | ₩24,377 | ₩23,776 | ₩24,230 | +1.17% | 284.7만 |
|---|
| 2026.07.20 | ₩24,030 | ₩24,110 | ₩23,562 | ₩23,629 | -1.67% | 436.8만 |
|---|
| 2026.07.17 | ₩23,522 | ₩24,043 | ₩23,442 | ₩23,950 | +1.82% | 403.5만 |
|---|
| 2026.07.16 | ₩23,816 | ₩23,950 | ₩23,589 | ₩23,829 | +0.06% | 451.7만 |
|---|
| 2026.07.15 | ₩23,535 | ₩24,070 | ₩23,509 | ₩23,950 | +1.76% | 373.2만 |
|---|
| 2026.07.14 | ₩23,255 | ₩23,495 | ₩23,014 | ₩23,028 | -0.98% | 612.1만 |
|---|
| 2026.07.13 | ₩23,469 | ₩23,495 | ₩23,241 | ₩23,388 | -0.34% | 344.5만 |
|---|
| 2026.07.10 | ₩23,856 | ₩23,910 | ₩23,709 | ₩23,736 | -0.50% | 213.3만 |
|---|
| 2026.07.09 | ₩23,723 | ₩23,856 | ₩23,602 | ₩23,736 | +0.06% | 257.7만 |
|---|
| 2026.07.08 | ₩23,749 | ₩23,843 | ₩23,215 | ₩23,402 | -1.46% | 407.8만 |
|---|
| 2026.07.07 | ₩24,284 | ₩24,404 | ₩24,043 | ₩24,043 | -0.99% | 284.7만 |
|---|
| 2026.07.06 | ₩24,257 | ₩24,591 | ₩24,230 | ₩24,551 | +1.21% | 276.5만 |
|---|
| 2026.07.02 | ₩24,270 | ₩24,311 | ₩23,950 | ₩24,043 | -0.94% | 322만 |
|---|
| 2026.07.01 | ₩23,709 | ₩24,217 | ₩23,696 | ₩24,043 | +1.41% | 285.3만 |
|---|
| 2026.06.30 | ₩23,469 | ₩23,709 | ₩23,415 | ₩23,562 | +0.40% | 446.4만 |
|---|
| 2026.06.29 | ₩23,215 | ₩23,362 | ₩23,054 | ₩23,322 | +0.46% | 456.5만 |
|---|
| 2026.06.26 | ₩22,934 | ₩23,175 | ₩22,747 | ₩23,014 | +0.35% | 1018.1만 |
|---|
| 2026.06.25 | ₩23,215 | ₩23,348 | ₩23,041 | ₩23,188 | -0.12% | 701.5만 |
|---|
| 2026.06.24 | ₩22,987 | ₩23,028 | ₩22,506 | ₩22,707 | -1.22% | 1052.5만 |
|---|
| 2026.06.23 | ₩23,161 | ₩23,268 | ₩22,974 | ₩23,094 | -0.29% | 797.5만 |
|---|
| 2026.06.22 | ₩23,469 | ₩23,549 | ₩23,188 | ₩23,402 | -0.28% | 892.3만 |
|---|
| 2026.06.18 | ₩22,573 | ₩22,707 | ₩22,413 | ₩22,413 | -0.71% | 767.8만 |
|---|
| 2026.06.17 | ₩22,800 | ₩22,894 | ₩22,266 | ₩22,399 | -1.76% | 623.5만 |
|---|
| 2026.06.16 | ₩22,506 | ₩22,627 | ₩22,226 | ₩22,399 | -0.48% | 764.6만 |
|---|
| 2026.06.15 | ₩22,306 | ₩22,333 | ₩21,918 | ₩22,025 | -1.26% | 788.5만 |
|---|
| 2026.06.12 | ₩21,945 | ₩22,159 | ₩21,825 | ₩22,159 | +0.97% | 363.1만 |
|---|
| 2026.06.11 | ₩21,050 | ₩21,718 | ₩20,849 | ₩21,691 | +3.05% | 691.9만 |
|---|
| 2026.06.10 | ₩21,223 | ₩21,237 | ₩20,769 | ₩20,796 | -2.02% | 497.5만 |
|---|
| 2026.06.09 | ₩21,771 | ₩21,825 | ₩20,996 | ₩21,451 | -1.47% | 515만 |
|---|
| 2026.06.08 | ₩21,384 | ₩21,464 | ₩21,237 | ₩21,263 | -0.56% | 376.3만 |
|---|
| 2026.06.05 | ₩21,517 | ₩21,531 | ₩20,969 | ₩21,103 | -1.93% | 541.5만 |
|---|
| 2026.06.04 | ₩21,531 | ₩21,691 | ₩21,410 | ₩21,638 | +0.50% | 414만 |
|---|
| 2026.06.03 | ₩21,464 | ₩21,491 | ₩21,156 | ₩21,156 | -1.43% | 235.2만 |
|---|
| 2026.06.02 | ₩21,397 | ₩21,718 | ₩21,397 | ₩21,584 | +0.87% | 230.7만 |
|---|
| 2026.06.01 | ₩21,116 | ₩21,344 | ₩21,103 | ₩21,317 | +0.95% | 262.6만 |
|---|
| 2026.05.29 | ₩21,384 | ₩21,718 | ₩21,330 | ₩21,437 | +0.25% | 312.4만 |
|---|
| 2026.05.28 | ₩21,250 | ₩21,397 | ₩21,076 | ₩21,156 | -0.44% | 606.5만 |
|---|
| 2026.05.27 | ₩21,638 | ₩21,691 | ₩21,464 | ₩21,531 | -0.49% | 201.2만 |
|---|
| 2026.05.26 | ₩21,491 | ₩21,611 | ₩21,384 | ₩21,584 | +0.44% | 259.3만 |
|---|
| 2026.05.22 | ₩21,237 | ₩21,290 | ₩20,903 | ₩20,929 | -1.45% | 550.4만 |
|---|
| 2026.05.21 | ₩20,769 | ₩21,250 | ₩20,715 | ₩21,103 | +1.61% | 316.6만 |
|---|
| 2026.05.20 | ₩20,421 | ₩21,103 | ₩20,381 | ₩21,063 | +3.14% | 351만 |
|---|
| 2026.05.19 | ₩20,395 | ₩20,462 | ₩20,181 | ₩20,248 | -0.72% | 296.9만 |
|---|
| 2026.05.18 | ₩20,208 | ₩20,515 | ₩20,154 | ₩20,435 | +1.12% | 387.6만 |
|---|
| 2026.05.15 | ₩20,034 | ₩20,101 | ₩19,927 | ₩20,020 | -0.07% | 250.8만 |
|---|
| 2026.05.14 | ₩20,488 | ₩20,609 | ₩20,208 | ₩20,208 | -1.37% | 336.7만 |
|---|
| 2026.05.13 | ₩20,208 | ₩20,515 | ₩20,194 | ₩20,421 | +1.06% | 365.4만 |
|---|
| 2026.05.12 | ₩20,181 | ₩20,555 | ₩20,141 | ₩20,502 | +1.59% | 611.4만 |
|---|
| 2026.05.11 | ₩21,250 | ₩21,277 | ₩20,996 | ₩21,063 | -0.88% | 379만 |
|---|
| 2026.05.08 | ₩21,237 | ₩21,317 | ₩21,050 | ₩21,156 | -0.38% | 336.6만 |
|---|
| 2026.05.07 | ₩20,862 | ₩20,943 | ₩20,475 | ₩20,542 | -1.54% | 398.1만 |
|---|
| 2026.05.06 | ₩20,862 | ₩20,983 | ₩20,756 | ₩20,862 | 0.00% | 403.2만 |
|---|
| 2026.05.05 | ₩20,087 | ₩20,141 | ₩19,686 | ₩19,833 | -1.26% | 562.2만 |
|---|
| 2026.05.04 | ₩20,421 | ₩20,435 | ₩20,047 | ₩20,154 | -1.31% | 297.9만 |
|---|
| 2026.05.01 | ₩20,381 | ₩20,715 | ₩20,328 | ₩20,555 | +0.85% | 350.2만 |
|---|
| 2026.04.30 | ₩20,929 | ₩21,464 | ₩20,849 | ₩21,263 | +1.60% | 451.4만 |
|---|
| 2026.04.29 | ₩20,809 | ₩20,822 | ₩20,502 | ₩20,502 | -1.48% | 357.5만 |
|---|
| 2026.04.28 | ₩20,956 | ₩21,036 | ₩20,836 | ₩20,969 | +0.06% | 293.1만 |
|---|
| 2026.04.27 | ₩20,903 | ₩21,036 | ₩20,876 | ₩20,943 | +0.19% | 332.6만 |
|---|
| 2026.04.24 | ₩20,956 | ₩21,090 | ₩20,903 | ₩21,063 | +0.51% | 240만 |
|---|
| 2026.04.23 | ₩21,063 | ₩21,223 | ₩20,715 | ₩20,956 | -0.51% | 363.7만 |
|---|
| 2026.04.22 | ₩21,664 | ₩21,664 | ₩21,303 | ₩21,344 | -1.48% | 370.5만 |
|---|
| 2026.04.21 | ₩21,985 | ₩22,105 | ₩21,517 | ₩21,531 | -2.07% | 318.1만 |
|---|
| 2026.04.20 | ₩22,199 | ₩22,266 | ₩21,972 | ₩22,092 | -0.48% | 597.7만 |
|---|
| 2026.04.17 | ₩22,787 | ₩22,974 | ₩22,587 | ₩22,587 | -0.88% | 367만 |
|---|
| 2026.04.16 | ₩22,787 | ₩22,814 | ₩22,252 | ₩22,252 | -2.35% | 308.9만 |
|---|
| 2026.04.15 | ₩22,760 | ₩22,814 | ₩22,600 | ₩22,640 | -0.53% | 234만 |
|---|
| 2026.04.14 | ₩22,734 | ₩22,840 | ₩22,653 | ₩22,774 | +0.18% | 245.8만 |
|---|
| 2026.04.13 | ₩21,932 | ₩22,466 | ₩21,892 | ₩22,413 | +2.19% | 240.7만 |
|---|
| 2026.04.10 | ₩22,119 | ₩22,239 | ₩22,052 | ₩22,119 | 0.00% | 293.9만 |
|---|
| 2026.04.09 | ₩21,624 | ₩22,105 | ₩21,584 | ₩21,932 | +1.42% | 377.7만 |
|---|
| 2026.04.08 | ₩22,279 | ₩22,306 | ₩21,731 | ₩21,932 | -1.56% | 396.3만 |
|---|
| 2026.04.07 | ₩20,274 | ₩20,568 | ₩20,167 | ₩20,502 | +1.12% | 369.3만 |
|---|
| 2026.04.06 | ₩20,475 | ₩20,635 | ₩20,475 | ₩20,555 | +0.39% | 198.4만 |
|---|
| 2026.04.02 | ₩20,114 | ₩20,609 | ₩20,087 | ₩20,435 | +1.59% | 329.1만 |
|---|
| 2026.04.01 | ₩20,702 | ₩20,943 | ₩20,609 | ₩20,782 | +0.39% | 615만 |
|---|
| 2026.03.31 | ₩19,620 | ₩19,994 | ₩19,419 | ₩19,914 | +1.50% | 473.3만 |
|---|
| 2026.03.30 | ₩19,285 | ₩19,379 | ₩19,018 | ₩19,125 | -0.83% | 352.9만 |
|---|
| 2026.03.27 | ₩19,192 | ₩19,406 | ₩19,031 | ₩19,072 | -0.63% | 470.5만 |
|---|
| 2026.03.26 | ₩19,272 | ₩19,486 | ₩19,112 | ₩19,112 | -0.83% | 296.6만 |
|---|
| 2026.03.25 | ₩19,566 | ₩19,620 | ₩19,259 | ₩19,513 | -0.27% | 393.1만 |
|---|
| 2026.03.24 | ₩18,818 | ₩19,392 | ₩18,804 | ₩19,245 | +2.27% | 776.4만 |
|---|
| 2026.03.23 | ₩19,152 | ₩19,473 | ₩18,965 | ₩19,178 | +0.14% | 632.8만 |
|---|
| 2026.03.20 | ₩19,138 | ₩19,165 | ₩18,390 | ₩18,564 | -3.00% | 767.3만 |
|---|
| 2026.03.19 | ₩19,700 | ₩20,288 | ₩19,646 | ₩20,154 | +2.31% | 653.5만 |
|---|
| 2026.03.18 | ₩20,702 | ₩20,796 | ₩20,408 | ₩20,435 | -1.29% | 330.3만 |
|---|
| 2026.03.17 | ₩20,929 | ₩21,050 | ₩20,649 | ₩20,756 | -0.83% | 568.1만 |
|---|
| 2026.03.16 | ₩20,502 | ₩20,649 | ₩20,435 | ₩20,568 | +0.33% | 354.1만 |
|---|
| 2026.03.13 | ₩20,488 | ₩20,582 | ₩19,927 | ₩20,007 | -2.35% | 344.4만 |
|---|
| 2026.03.12 | ₩20,622 | ₩20,675 | ₩20,234 | ₩20,475 | -0.71% | 350.5만 |
|---|
| 2026.03.11 | ₩21,250 | ₩21,330 | ₩21,076 | ₩21,237 | -0.06% | 359.8만 |
|---|
| 2026.03.10 | ₩21,384 | ₩21,771 | ₩21,116 | ₩21,384 | 0.00% | 672.1만 |
|---|
| 2026.03.09 | ₩20,528 | ₩21,156 | ₩20,288 | ₩21,076 | +2.67% | 506.8만 |
|---|
| 2026.03.06 | ₩20,568 | ₩20,849 | ₩20,355 | ₩20,742 | +0.84% | 382.8만 |
|---|
| 2026.03.05 | ₩21,263 | ₩21,357 | ₩20,809 | ₩21,036 | -1.07% | 344.6만 |
|---|
| 2026.03.04 | ₩21,344 | ₩21,598 | ₩21,237 | ₩21,544 | +0.94% | 528.5만 |
|---|
| 2026.03.03 | ₩20,862 | ₩21,464 | ₩20,689 | ₩21,330 | +2.24% | 510.1만 |
|---|
| 2026.03.02 | ₩21,451 | ₩21,892 | ₩21,410 | ₩21,731 | +1.31% | 395.2만 |
|---|
| 2026.02.27 | ₩22,680 | ₩22,693 | ₩22,039 | ₩22,186 | -2.18% | 355.1만 |
|---|
| 2026.02.26 | ₩22,774 | ₩22,894 | ₩22,533 | ₩22,800 | +0.12% | 332만 |
|---|
| 2026.02.25 | ₩22,212 | ₩22,546 | ₩22,172 | ₩22,506 | +1.32% | 307.9만 |
|---|
| 2026.02.24 | ₩21,811 | ₩22,199 | ₩21,771 | ₩22,159 | +1.59% | 367.1만 |
|---|
| 2026.02.23 | ₩22,546 | ₩22,627 | ₩22,039 | ₩22,252 | -1.30% | 473.7만 |
|---|
| 2026.02.20 | ₩22,600 | ₩22,680 | ₩22,186 | ₩22,520 | -0.35% | 511.5만 |
|---|
| 2026.02.19 | ₩22,319 | ₩22,493 | ₩22,119 | ₩22,493 | +0.78% | 357.4만 |
|---|
| 2026.02.18 | ₩22,894 | ₩23,028 | ₩22,814 | ₩22,934 | +0.18% | 383.7만 |
|---|
| 2026.02.17 | ₩21,851 | ₩22,480 | ₩21,798 | ₩22,373 | +2.39% | 524만 |
|---|
| 2026.02.13 | ₩20,916 | ₩21,504 | ₩20,756 | ₩21,477 | +2.68% | 747.4만 |
|---|
| 2026.02.12 | ₩22,333 | ₩22,480 | ₩21,544 | ₩21,825 | -2.27% | 515만 |
|---|
| 2026.02.11 | ₩22,266 | ₩22,493 | ₩22,079 | ₩22,386 | +0.54% | 357.6만 |
|---|
| 2026.02.10 | ₩22,466 | ₩22,573 | ₩22,065 | ₩22,266 | -0.89% | 487.3만 |
|---|
| 2026.02.09 | ₩22,373 | ₩22,881 | ₩22,266 | ₩22,734 | +1.61% | 533.4만 |
|---|
| 2026.02.06 | ₩24,097 | ₩24,244 | ₩24,030 | ₩24,204 | +0.44% | 309.1만 |
|---|
| 2026.02.05 | ₩24,030 | ₩24,270 | ₩23,482 | ₩23,589 | -1.84% | 571.2만 |
|---|
| 2026.02.04 | ₩25,674 | ₩25,874 | ₩25,139 | ₩25,326 | -1.35% | 477.9만 |
|---|
| 2026.02.03 | ₩25,393 | ₩25,634 | ₩25,193 | ₩25,487 | +0.37% | 358.5만 |
|---|
| 2026.02.02 | ₩24,605 | ₩25,179 | ₩24,605 | ₩25,153 | +2.23% | 335만 |
|---|
| 2026.01.30 | ₩24,458 | ₩24,565 | ₩24,257 | ₩24,364 | -0.38% | 278.2만 |
|---|
| 2026.01.29 | ₩24,578 | ₩24,671 | ₩24,110 | ₩24,484 | -0.38% | 262.5만 |
|---|
| 2026.01.28 | ₩24,458 | ₩24,578 | ₩24,097 | ₩24,337 | -0.49% | 363.2만 |
|---|
| 2026.01.27 | ₩24,698 | ₩24,792 | ₩24,137 | ₩24,458 | -0.97% | 635.3만 |
|---|
| 2026.01.26 | ₩23,829 | ₩24,043 | ₩23,829 | ₩23,923 | +0.39% | 306.1만 |
|---|
| 2026.01.23 | ₩23,549 | ₩23,629 | ₩23,375 | ₩23,629 | +0.34% | 200.5만 |
|---|
| 2026.01.22 | ₩23,535 | ₩23,723 | ₩23,375 | ₩23,589 | +0.23% | 234.5만 |
|---|
| 2026.01.21 | ₩23,175 | ₩23,669 | ₩23,134 | ₩23,616 | +1.90% | 239.5만 |
|---|
| 2026.01.20 | ₩23,308 | ₩23,535 | ₩23,255 | ₩23,308 | 0.00% | 226.3만 |
|---|
| 2026.01.16 | ₩23,175 | ₩23,509 | ₩23,121 | ₩23,415 | +1.04% | 266.3만 |
|---|
| 2026.01.15 | ₩22,961 | ₩23,121 | ₩22,867 | ₩22,907 | -0.23% | 225.8만 |
|---|
| 2026.01.14 | ₩22,827 | ₩22,867 | ₩22,693 | ₩22,827 | 0.00% | 260만 |
|---|
| 2026.01.13 | ₩22,787 | ₩22,854 | ₩22,546 | ₩22,667 | -0.53% | 269.5만 |
|---|
| 2026.01.12 | ₩23,041 | ₩23,228 | ₩23,041 | ₩23,175 | +0.58% | 180.9만 |
|---|
| 2026.01.09 | ₩23,161 | ₩23,215 | ₩22,827 | ₩23,068 | -0.40% | 462.2만 |
|---|
| 2026.01.08 | ₩23,121 | ₩23,348 | ₩23,068 | ₩23,348 | +0.98% | 255.8만 |
|---|
| 2026.01.07 | ₩23,188 | ₩23,188 | ₩22,774 | ₩22,774 | -1.79% | 286.9만 |
|---|
| 2026.01.06 | ₩24,284 | ₩24,311 | ₩23,763 | ₩23,763 | -2.15% | 240.8만 |
|---|
| 2026.01.05 | ₩23,763 | ₩24,230 | ₩23,736 | ₩24,177 | +1.74% | 150.3만 |
|---|
| 2026.01.02 | ₩23,829 | ₩23,856 | ₩23,629 | ₩23,816 | -0.06% | 203.6만 |
|---|
| 2025.12.31 | ₩23,576 | ₩23,576 | ₩23,362 | ₩23,388 | -0.79% | 107.3만 |
|---|
| 2025.12.30 | ₩23,629 | ₩23,642 | ₩23,509 | ₩23,509 | -0.51% | 159.1만 |
|---|
| 2025.12.29 | ₩23,442 | ₩23,482 | ₩23,295 | ₩23,455 | +0.06% | 128만 |
|---|
| 2025.12.26 | ₩23,669 | ₩23,723 | ₩23,602 | ₩23,669 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩23,562 | ₩23,616 | ₩23,482 | ₩23,602 | +0.17% | 71.8만 |
|---|
| 2025.12.23 | ₩23,308 | ₩23,562 | ₩23,295 | ₩23,482 | +0.75% | 203만 |
|---|
| 2025.12.22 | ₩23,215 | ₩23,375 | ₩23,134 | ₩23,362 | +0.63% | 166만 |
|---|
| 2025.12.19 | ₩23,094 | ₩23,255 | ₩23,041 | ₩23,134 | +0.17% | 256.5만 |
|---|
| 2025.12.18 | ₩22,881 | ₩23,001 | ₩22,814 | ₩22,907 | +0.12% | 164.7만 |
|---|
| 2025.12.17 | ₩23,001 | ₩23,054 | ₩22,774 | ₩22,787 | -0.93% | 181.7만 |
|---|
| 2025.12.16 | ₩22,667 | ₩22,881 | ₩22,640 | ₩22,774 | +0.47% | 197.4만 |
|---|
| 2025.12.15 | ₩22,480 | ₩22,640 | ₩22,453 | ₩22,600 | +0.54% | 145.5만 |
|---|
| 2025.12.12 | ₩22,239 | ₩22,252 | ₩21,892 | ₩22,052 | -0.84% | 215.3만 |
|---|
| 2025.12.11 | ₩22,252 | ₩22,453 | ₩22,199 | ₩22,386 | +0.60% | 154만 |
|---|
| 2025.12.10 | ₩22,105 | ₩22,319 | ₩22,052 | ₩22,226 | +0.54% | 167.4만 |
|---|
| 2025.12.09 | ₩22,119 | ₩22,199 | ₩21,825 | ₩21,825 | -1.33% | 151.3만 |
|---|
| 2025.12.08 | ₩22,052 | ₩22,159 | ₩22,012 | ₩22,079 | +0.12% | 142만 |
|---|
| 2025.12.05 | ₩22,359 | ₩22,359 | ₩21,945 | ₩22,065 | -1.31% | 184만 |
|---|
| 2025.12.04 | ₩22,226 | ₩22,440 | ₩22,226 | ₩22,292 | +0.30% | 165만 |
|---|
| 2025.12.03 | ₩22,399 | ₩22,480 | ₩22,119 | ₩22,279 | -0.54% | 236.5만 |
|---|
| 2025.12.02 | ₩22,560 | ₩22,640 | ₩22,480 | ₩22,600 | +0.18% | 248.1만 |
|---|
| 2025.12.01 | ₩22,306 | ₩22,480 | ₩22,279 | ₩22,306 | 0.00% | 292.1만 |
|---|
| 2025.11.28 | ₩22,440 | ₩22,480 | ₩22,346 | ₩22,359 | -0.36% | 263.8만 |
|---|
| 2025.11.26 | ₩21,878 | ₩22,065 | ₩21,851 | ₩21,892 | +0.06% | 260.4만 |
|---|
| 2025.11.25 | ₩21,223 | ₩21,410 | ₩21,143 | ₩21,317 | +0.44% | 227.9만 |
|---|
| 2025.11.24 | ₩20,421 | ₩20,515 | ₩20,368 | ₩20,488 | +0.33% | 187.6만 |
|---|
| 2025.11.21 | ₩20,355 | ₩20,435 | ₩20,167 | ₩20,355 | 0.00% | 298.1만 |
|---|
| 2025.11.20 | ₩20,528 | ₩20,582 | ₩19,847 | ₩19,860 | -3.26% | 261만 |
|---|
| 2025.11.19 | ₩20,515 | ₩20,595 | ₩20,368 | ₩20,462 | -0.26% | 224.7만 |
|---|
| 2025.11.18 | ₩20,395 | ₩20,756 | ₩20,381 | ₩20,635 | +1.18% | 199.6만 |
|---|
| 2025.11.17 | ₩21,197 | ₩21,250 | ₩20,675 | ₩20,742 | -2.14% | 307.9만 |
|---|
| 2025.11.14 | ₩21,277 | ₩21,344 | ₩21,103 | ₩21,197 | -0.38% | 296.6만 |
|---|
| 2025.11.13 | ₩22,079 | ₩22,079 | ₩21,664 | ₩21,678 | -1.82% | 204.9만 |
|---|
| 2025.11.12 | ₩21,785 | ₩22,012 | ₩21,785 | ₩21,958 | +0.80% | 230.9만 |
|---|
| 2025.11.11 | ₩21,798 | ₩21,851 | ₩21,691 | ₩21,745 | -0.25% | 236만 |
|---|
| 2025.11.10 | ₩21,477 | ₩21,651 | ₩21,437 | ₩21,624 | +0.68% | 269.3만 |
|---|
| 2025.11.07 | ₩21,143 | ₩21,317 | ₩21,023 | ₩21,277 | +0.63% | 352만 |
|---|
| 2025.11.06 | ₩21,170 | ₩21,250 | ₩21,036 | ₩21,183 | +0.06% | 341.1만 |
|---|
| 2025.11.05 | ₩20,528 | ₩20,782 | ₩20,395 | ₩20,715 | +0.91% | 289.1만 |
|---|
| 2025.11.04 | ₩20,248 | ₩20,568 | ₩20,181 | ₩20,368 | +0.59% | 323만 |
|---|
| 2025.11.03 | ₩20,675 | ₩20,729 | ₩20,502 | ₩20,689 | +0.06% | 288.4만 |
|---|
| 2025.10.31 | ₩20,462 | ₩20,675 | ₩20,448 | ₩20,675 | +1.05% | 301.5만 |
|---|
| 2025.10.30 | ₩20,609 | ₩20,809 | ₩20,609 | ₩20,702 | +0.45% | 300만 |
|---|
| 2025.10.29 | ₩20,822 | ₩20,916 | ₩20,595 | ₩20,649 | -0.83% | 355.3만 |
|---|
| 2025.10.28 | ₩20,715 | ₩20,836 | ₩20,635 | ₩20,822 | +0.52% | 291만 |
|---|
| 2025.10.27 | ₩20,876 | ₩20,969 | ₩20,796 | ₩20,929 | +0.26% | 333만 |
|---|
| 2025.10.24 | ₩20,114 | ₩20,542 | ₩20,114 | ₩20,502 | +1.93% | 503.6만 |
|---|
| 2025.10.23 | ₩19,606 | ₩19,633 | ₩19,406 | ₩19,406 | -1.02% | 324.2만 |
|---|
| 2025.10.22 | ₩19,686 | ₩19,767 | ₩19,406 | ₩19,526 | -0.81% | 309.5만 |
|---|
| 2025.10.21 | ₩19,352 | ₩19,352 | ₩19,178 | ₩19,178 | -0.90% | 266.8만 |
|---|
| 2025.10.20 | ₩19,366 | ₩19,406 | ₩19,259 | ₩19,312 | -0.28% | 189.1만 |
|---|
| 2025.10.17 | ₩19,366 | ₩19,553 | ₩19,152 | ₩19,245 | -0.62% | 255.4만 |
|---|
| 2025.10.16 | ₩19,740 | ₩19,753 | ₩19,432 | ₩19,499 | -1.22% | 260.7만 |
|---|
| 2025.10.15 | ₩19,646 | ₩19,740 | ₩19,459 | ₩19,553 | -0.48% | 239.9만 |
|---|
| 2025.10.14 | ₩19,312 | ₩19,686 | ₩19,219 | ₩19,633 | +1.66% | 270.3만 |
|---|
| 2025.10.13 | ₩19,326 | ₩19,499 | ₩19,326 | ₩19,446 | +0.62% | 290.5만 |
|---|
| 2025.10.10 | ₩19,379 | ₩19,513 | ₩19,219 | ₩19,232 | -0.76% | 385.8만 |
|---|
