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 | ₩22,835 | ₩22,875 | ₩22,715 | ₩22,861 | +0.12% | 364.9만 |
| 2026.10.08 | ₩22,821 | ₩22,941 | ₩22,541 | ₩22,888 | +0.29% | 525.9만 |
| 2026.10.07 | ₩22,781 | ₩23,128 | ₩22,728 | ₩23,022 | +1.05% | 709.7만 |
| 2026.10.06 | ₩23,555 | ₩23,756 | ₩23,542 | ₩23,582 | +0.11% | 446.8만 |
| 2026.10.05 | ₩23,208 | ₩23,489 | ₩23,208 | ₩23,355 | +0.63% | 592.5만 |
| 2026.10.02 | ₩23,128 | ₩23,635 | ₩23,035 | ₩23,582 | +1.96% | 515.2만 |
| 2026.10.01 | ₩23,409 | ₩23,475 | ₩22,701 | ₩23,222 | -0.80% | 638.8만 |
| 2026.09.30 | ₩24,289 | ₩24,409 | ₩24,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,223 |
| -0.27% |
| 323.1만 |
| 2026.09.29 | ₩24,503 | ₩24,556 | ₩24,169 | ₩24,369 | -0.54% | 260.7만 |
|---|
| 2026.09.28 | ₩24,570 | ₩24,770 | ₩24,396 | ₩24,476 | -0.38% | 321.2만 |
|---|
| 2026.09.25 | ₩24,409 | ₩24,703 | ₩24,303 | ₩24,676 | +1.09% | 482.8만 |
|---|
| 2026.09.24 | ₩24,076 | ₩24,356 | ₩23,996 | ₩24,209 | +0.55% | 322.6만 |
|---|
| 2026.09.23 | ₩24,209 | ₩24,263 | ₩23,902 | ₩23,902 | -1.27% | 334.9만 |
|---|
| 2026.09.22 | ₩25,210 | ₩25,250 | ₩24,650 | ₩24,783 | -1.69% | 309.2만 |
|---|
| 2026.09.21 | ₩25,410 | ₩25,437 | ₩25,197 | ₩25,290 | -0.47% | 253.4만 |
|---|
| 2026.09.18 | ₩24,943 | ₩25,050 | ₩24,810 | ₩24,917 | -0.11% | 251.8만 |
|---|
| 2026.09.17 | ₩25,264 | ₩25,410 | ₩25,063 | ₩25,277 | +0.05% | 323.8만 |
|---|
| 2026.09.16 | ₩25,157 | ₩25,344 | ₩24,610 | ₩24,850 | -1.22% | 421.8만 |
|---|
| 2026.09.15 | ₩25,050 | ₩25,063 | ₩24,556 | ₩24,850 | -0.80% | 360.5만 |
|---|
| 2026.09.14 | ₩24,877 | ₩24,930 | ₩24,209 | ₩24,650 | -0.91% | 471.7만 |
|---|
| 2026.09.11 | ₩25,184 | ₩25,277 | ₩24,930 | ₩25,210 | +0.11% | 246.9만 |
|---|
| 2026.09.10 | ₩24,623 | ₩24,716 | ₩24,476 | ₩24,583 | -0.16% | 170.3만 |
|---|
| 2026.09.09 | ₩24,810 | ₩24,917 | ₩24,690 | ₩24,770 | -0.16% | 230만 |
|---|
| 2026.09.08 | ₩25,157 | ₩25,210 | ₩24,917 | ₩24,917 | -0.95% | 234.2만 |
|---|
| 2026.09.04 | ₩25,170 | ₩25,357 | ₩25,170 | ₩25,277 | +0.42% | 191.6만 |
|---|
| 2026.09.03 | ₩25,023 | ₩25,304 | ₩24,930 | ₩25,290 | +1.07% | 538.6만 |
|---|
| 2026.09.02 | ₩24,863 | ₩24,997 | ₩24,676 | ₩24,810 | -0.21% | 322.1만 |
|---|
| 2026.09.01 | ₩24,530 | ₩24,743 | ₩24,396 | ₩24,463 | -0.27% | 255.7만 |
|---|
| 2026.08.31 | ₩24,423 | ₩24,503 | ₩24,236 | ₩24,289 | -0.55% | 242.2만 |
|---|
| 2026.08.28 | ₩24,623 | ₩24,636 | ₩24,450 | ₩24,530 | -0.38% | 253.5만 |
|---|
| 2026.08.27 | ₩24,837 | ₩24,917 | ₩24,543 | ₩24,636 | -0.81% | 204.1만 |
|---|
| 2026.08.26 | ₩25,077 | ₩25,130 | ₩24,983 | ₩25,023 | -0.21% | 244.4만 |
|---|
| 2026.08.25 | ₩25,010 | ₩25,224 | ₩24,890 | ₩25,184 | +0.69% | 152만 |
|---|
| 2026.08.24 | ₩24,957 | ₩25,050 | ₩24,917 | ₩24,997 | +0.16% | 198.2만 |
|---|
| 2026.08.21 | ₩24,770 | ₩24,890 | ₩24,743 | ₩24,850 | +0.32% | 193.3만 |
|---|
| 2026.08.20 | ₩24,703 | ₩24,756 | ₩24,436 | ₩24,436 | -1.08% | 270.3만 |
|---|
| 2026.08.19 | ₩25,077 | ₩25,103 | ₩24,570 | ₩24,570 | -2.02% | 322.5만 |
|---|
| 2026.08.18 | ₩25,197 | ₩25,277 | ₩24,917 | ₩25,010 | -0.74% | 213.8만 |
|---|
| 2026.08.17 | ₩25,517 | ₩25,637 | ₩25,397 | ₩25,410 | -0.42% | 313.3만 |
|---|
| 2026.08.14 | ₩25,477 | ₩25,597 | ₩25,424 | ₩25,490 | +0.05% | 291.9만 |
|---|
| 2026.08.13 | ₩25,878 | ₩25,904 | ₩25,637 | ₩25,784 | -0.36% | 242.3만 |
|---|
| 2026.08.12 | ₩25,651 | ₩25,757 | ₩25,597 | ₩25,704 | +0.21% | 214.6만 |
|---|
| 2026.08.11 | ₩25,517 | ₩25,611 | ₩25,397 | ₩25,424 | -0.37% | 160.3만 |
|---|
| 2026.08.10 | ₩25,531 | ₩25,664 | ₩25,464 | ₩25,597 | +0.26% | 244.9만 |
|---|
| 2026.08.07 | ₩25,757 | ₩25,757 | ₩25,544 | ₩25,611 | -0.57% | 222.1만 |
|---|
| 2026.08.06 | ₩25,851 | ₩25,878 | ₩25,317 | ₩25,410 | -1.70% | 373.8만 |
|---|
| 2026.08.05 | ₩25,571 | ₩25,757 | ₩25,424 | ₩25,651 | +0.31% | 408.9만 |
|---|
| 2026.08.04 | ₩25,637 | ₩25,797 | ₩25,477 | ₩25,517 | -0.47% | 581.1만 |
|---|
| 2026.08.03 | ₩25,837 | ₩25,918 | ₩25,571 | ₩25,918 | +0.31% | 730.6만 |
|---|
| 2026.07.31 | ₩25,624 | ₩25,771 | ₩25,143 | ₩25,277 | -1.35% | 571.6만 |
|---|
| 2026.07.30 | ₩24,409 | ₩24,810 | ₩24,396 | ₩24,730 | +1.31% | 489.3만 |
|---|
| 2026.07.29 | ₩23,475 | ₩23,876 | ₩23,422 | ₩23,462 | -0.06% | 492만 |
|---|
| 2026.07.28 | ₩23,569 | ₩23,822 | ₩23,422 | ₩23,702 | +0.57% | 478.2만 |
|---|
| 2026.07.27 | ₩24,383 | ₩24,516 | ₩24,089 | ₩24,436 | +0.22% | 668.9만 |
|---|
| 2026.07.24 | ₩24,009 | ₩24,169 | ₩23,929 | ₩23,982 | -0.11% | 314.6만 |
|---|
| 2026.07.23 | ₩23,889 | ₩23,969 | ₩23,729 | ₩23,836 | -0.22% | 366.3만 |
|---|
| 2026.07.22 | ₩24,516 | ₩24,570 | ₩24,396 | ₩24,409 | -0.44% | 211.8만 |
|---|
| 2026.07.21 | ₩23,916 | ₩24,343 | ₩23,742 | ₩24,196 | +1.17% | 284.7만 |
|---|
| 2026.07.20 | ₩23,996 | ₩24,076 | ₩23,529 | ₩23,595 | -1.67% | 436.8만 |
|---|
| 2026.07.17 | ₩23,489 | ₩24,009 | ₩23,409 | ₩23,916 | +1.82% | 403.5만 |
|---|
| 2026.07.16 | ₩23,782 | ₩23,916 | ₩23,555 | ₩23,796 | +0.06% | 451.7만 |
|---|
| 2026.07.15 | ₩23,502 | ₩24,036 | ₩23,475 | ₩23,916 | +1.76% | 373.2만 |
|---|
| 2026.07.14 | ₩23,222 | ₩23,462 | ₩22,981 | ₩22,995 | -0.98% | 612.1만 |
|---|
| 2026.07.13 | ₩23,435 | ₩23,462 | ₩23,208 | ₩23,355 | -0.34% | 344.5만 |
|---|
| 2026.07.10 | ₩23,822 | ₩23,876 | ₩23,675 | ₩23,702 | -0.50% | 213.3만 |
|---|
| 2026.07.09 | ₩23,689 | ₩23,822 | ₩23,569 | ₩23,702 | +0.06% | 257.7만 |
|---|
| 2026.07.08 | ₩23,715 | ₩23,809 | ₩23,182 | ₩23,368 | -1.46% | 407.8만 |
|---|
| 2026.07.07 | ₩24,249 | ₩24,369 | ₩24,009 | ₩24,009 | -0.99% | 284.7만 |
|---|
| 2026.07.06 | ₩24,223 | ₩24,556 | ₩24,196 | ₩24,516 | +1.21% | 276.5만 |
|---|
| 2026.07.02 | ₩24,236 | ₩24,276 | ₩23,916 | ₩24,009 | -0.94% | 322만 |
|---|
| 2026.07.01 | ₩23,675 | ₩24,183 | ₩23,662 | ₩24,009 | +1.41% | 285.3만 |
|---|
| 2026.06.30 | ₩23,435 | ₩23,675 | ₩23,382 | ₩23,529 | +0.40% | 446.4만 |
|---|
| 2026.06.29 | ₩23,182 | ₩23,328 | ₩23,022 | ₩23,288 | +0.46% | 456.5만 |
|---|
| 2026.06.26 | ₩22,901 | ₩23,142 | ₩22,715 | ₩22,981 | +0.35% | 1018.1만 |
|---|
| 2026.06.25 | ₩23,182 | ₩23,315 | ₩23,008 | ₩23,155 | -0.12% | 701.5만 |
|---|
| 2026.06.24 | ₩22,955 | ₩22,995 | ₩22,474 | ₩22,675 | -1.22% | 1052.5만 |
|---|
| 2026.06.23 | ₩23,128 | ₩23,235 | ₩22,941 | ₩23,062 | -0.29% | 797.5만 |
|---|
| 2026.06.22 | ₩23,435 | ₩23,515 | ₩23,155 | ₩23,368 | -0.28% | 892.3만 |
|---|
| 2026.06.18 | ₩22,541 | ₩22,675 | ₩22,381 | ₩22,381 | -0.71% | 767.8만 |
|---|
| 2026.06.17 | ₩22,768 | ₩22,861 | ₩22,234 | ₩22,368 | -1.76% | 623.5만 |
|---|
| 2026.06.16 | ₩22,474 | ₩22,594 | ₩22,194 | ₩22,368 | -0.48% | 764.6만 |
|---|
| 2026.06.15 | ₩22,274 | ₩22,301 | ₩21,887 | ₩21,994 | -1.26% | 788.5만 |
|---|
| 2026.06.12 | ₩21,914 | ₩22,127 | ₩21,794 | ₩22,127 | +0.97% | 363.1만 |
|---|
| 2026.06.11 | ₩21,020 | ₩21,687 | ₩20,819 | ₩21,660 | +3.05% | 691.9만 |
|---|
| 2026.06.10 | ₩21,193 | ₩21,206 | ₩20,739 | ₩20,766 | -2.02% | 497.5만 |
|---|
| 2026.06.09 | ₩21,740 | ₩21,794 | ₩20,966 | ₩21,420 | -1.47% | 515만 |
|---|
| 2026.06.08 | ₩21,353 | ₩21,433 | ₩21,206 | ₩21,233 | -0.56% | 376.3만 |
|---|
| 2026.06.05 | ₩21,487 | ₩21,500 | ₩20,940 | ₩21,073 | -1.93% | 541.5만 |
|---|
| 2026.06.04 | ₩21,500 | ₩21,660 | ₩21,380 | ₩21,607 | +0.50% | 414만 |
|---|
| 2026.06.03 | ₩21,433 | ₩21,460 | ₩21,126 | ₩21,126 | -1.43% | 235.2만 |
|---|
| 2026.06.02 | ₩21,367 | ₩21,687 | ₩21,367 | ₩21,553 | +0.87% | 230.7만 |
|---|
| 2026.06.01 | ₩21,086 | ₩21,313 | ₩21,073 | ₩21,287 | +0.95% | 262.6만 |
|---|
| 2026.05.29 | ₩21,353 | ₩21,687 | ₩21,300 | ₩21,407 | +0.25% | 312.4만 |
|---|
| 2026.05.28 | ₩21,220 | ₩21,367 | ₩21,046 | ₩21,126 | -0.44% | 606.5만 |
|---|
| 2026.05.27 | ₩21,607 | ₩21,660 | ₩21,433 | ₩21,500 | -0.49% | 201.2만 |
|---|
| 2026.05.26 | ₩21,460 | ₩21,580 | ₩21,353 | ₩21,553 | +0.44% | 259.3만 |
|---|
| 2026.05.22 | ₩21,206 | ₩21,260 | ₩20,873 | ₩20,900 | -1.45% | 550.4만 |
|---|
| 2026.05.21 | ₩20,739 | ₩21,220 | ₩20,686 | ₩21,073 | +1.61% | 316.6만 |
|---|
| 2026.05.20 | ₩20,392 | ₩21,073 | ₩20,352 | ₩21,033 | +3.14% | 351만 |
|---|
| 2026.05.19 | ₩20,366 | ₩20,432 | ₩20,152 | ₩20,219 | -0.72% | 296.9만 |
|---|
| 2026.05.18 | ₩20,179 | ₩20,486 | ₩20,125 | ₩20,406 | +1.12% | 387.6만 |
|---|
| 2026.05.15 | ₩20,005 | ₩20,072 | ₩19,899 | ₩19,992 | -0.07% | 250.8만 |
|---|
| 2026.05.14 | ₩20,459 | ₩20,579 | ₩20,179 | ₩20,179 | -1.37% | 336.7만 |
|---|
| 2026.05.13 | ₩20,179 | ₩20,486 | ₩20,166 | ₩20,392 | +1.06% | 365.4만 |
|---|
| 2026.05.12 | ₩20,152 | ₩20,526 | ₩20,112 | ₩20,472 | +1.59% | 611.4만 |
|---|
| 2026.05.11 | ₩21,220 | ₩21,247 | ₩20,966 | ₩21,033 | -0.88% | 379만 |
|---|
| 2026.05.08 | ₩21,206 | ₩21,287 | ₩21,020 | ₩21,126 | -0.38% | 336.6만 |
|---|
| 2026.05.07 | ₩20,833 | ₩20,913 | ₩20,446 | ₩20,512 | -1.54% | 398.1만 |
|---|
| 2026.05.06 | ₩20,833 | ₩20,953 | ₩20,726 | ₩20,833 | 0.00% | 403.2만 |
|---|
| 2026.05.05 | ₩20,059 | ₩20,112 | ₩19,658 | ₩19,805 | -1.26% | 562.2만 |
|---|
| 2026.05.04 | ₩20,392 | ₩20,406 | ₩20,019 | ₩20,125 | -1.31% | 297.9만 |
|---|
| 2026.05.01 | ₩20,352 | ₩20,686 | ₩20,299 | ₩20,526 | +0.85% | 350.2만 |
|---|
| 2026.04.30 | ₩20,900 | ₩21,433 | ₩20,819 | ₩21,233 | +1.60% | 451.4만 |
|---|
| 2026.04.29 | ₩20,779 | ₩20,793 | ₩20,472 | ₩20,472 | -1.48% | 357.5만 |
|---|
| 2026.04.28 | ₩20,926 | ₩21,006 | ₩20,806 | ₩20,940 | +0.06% | 293.1만 |
|---|
| 2026.04.27 | ₩20,873 | ₩21,006 | ₩20,846 | ₩20,913 | +0.19% | 332.6만 |
|---|
| 2026.04.24 | ₩20,926 | ₩21,060 | ₩20,873 | ₩21,033 | +0.51% | 240만 |
|---|
| 2026.04.23 | ₩21,033 | ₩21,193 | ₩20,686 | ₩20,926 | -0.51% | 363.7만 |
|---|
| 2026.04.22 | ₩21,634 | ₩21,634 | ₩21,273 | ₩21,313 | -1.48% | 370.5만 |
|---|
| 2026.04.21 | ₩21,954 | ₩22,074 | ₩21,487 | ₩21,500 | -2.07% | 318.1만 |
|---|
| 2026.04.20 | ₩22,167 | ₩22,234 | ₩21,940 | ₩22,061 | -0.48% | 597.7만 |
|---|
| 2026.04.17 | ₩22,755 | ₩22,941 | ₩22,554 | ₩22,554 | -0.88% | 367만 |
|---|
| 2026.04.16 | ₩22,755 | ₩22,781 | ₩22,221 | ₩22,221 | -2.35% | 308.9만 |
|---|
| 2026.04.15 | ₩22,728 | ₩22,781 | ₩22,568 | ₩22,608 | -0.53% | 234만 |
|---|
| 2026.04.14 | ₩22,701 | ₩22,808 | ₩22,621 | ₩22,741 | +0.18% | 245.8만 |
|---|
| 2026.04.13 | ₩21,900 | ₩22,434 | ₩21,860 | ₩22,381 | +2.19% | 240.7만 |
|---|
| 2026.04.10 | ₩22,087 | ₩22,207 | ₩22,021 | ₩22,087 | 0.00% | 293.9만 |
|---|
| 2026.04.09 | ₩21,594 | ₩22,074 | ₩21,553 | ₩21,900 | +1.42% | 377.7만 |
|---|
| 2026.04.08 | ₩22,247 | ₩22,274 | ₩21,700 | ₩21,900 | -1.56% | 396.3만 |
|---|
| 2026.04.07 | ₩20,246 | ₩20,539 | ₩20,139 | ₩20,472 | +1.12% | 369.3만 |
|---|
| 2026.04.06 | ₩20,446 | ₩20,606 | ₩20,446 | ₩20,526 | +0.39% | 198.4만 |
|---|
| 2026.04.02 | ₩20,085 | ₩20,579 | ₩20,059 | ₩20,406 | +1.59% | 329.1만 |
|---|
| 2026.04.01 | ₩20,673 | ₩20,913 | ₩20,579 | ₩20,753 | +0.39% | 615만 |
|---|
| 2026.03.31 | ₩19,592 | ₩19,965 | ₩19,391 | ₩19,885 | +1.50% | 473.3만 |
|---|
| 2026.03.30 | ₩19,258 | ₩19,351 | ₩18,991 | ₩19,098 | -0.83% | 352.9만 |
|---|
| 2026.03.27 | ₩19,165 | ₩19,378 | ₩19,004 | ₩19,044 | -0.63% | 470.5만 |
|---|
| 2026.03.26 | ₩19,245 | ₩19,458 | ₩19,084 | ₩19,084 | -0.83% | 296.6만 |
|---|
| 2026.03.25 | ₩19,538 | ₩19,592 | ₩19,231 | ₩19,485 | -0.27% | 393.1만 |
|---|
| 2026.03.24 | ₩18,791 | ₩19,365 | ₩18,778 | ₩19,218 | +2.27% | 776.4만 |
|---|
| 2026.03.23 | ₩19,125 | ₩19,445 | ₩18,938 | ₩19,151 | +0.14% | 632.8만 |
|---|
| 2026.03.20 | ₩19,111 | ₩19,138 | ₩18,364 | ₩18,537 | -3.00% | 767.3만 |
|---|
| 2026.03.19 | ₩19,672 | ₩20,259 | ₩19,618 | ₩20,125 | +2.31% | 653.5만 |
|---|
| 2026.03.18 | ₩20,673 | ₩20,766 | ₩20,379 | ₩20,406 | -1.29% | 330.3만 |
|---|
| 2026.03.17 | ₩20,900 | ₩21,020 | ₩20,619 | ₩20,726 | -0.83% | 568.1만 |
|---|
| 2026.03.16 | ₩20,472 | ₩20,619 | ₩20,406 | ₩20,539 | +0.33% | 354.1만 |
|---|
| 2026.03.13 | ₩20,459 | ₩20,553 | ₩19,899 | ₩19,979 | -2.35% | 344.4만 |
|---|
| 2026.03.12 | ₩20,593 | ₩20,646 | ₩20,206 | ₩20,446 | -0.71% | 350.5만 |
|---|
| 2026.03.11 | ₩21,220 | ₩21,300 | ₩21,046 | ₩21,206 | -0.06% | 359.8만 |
|---|
| 2026.03.10 | ₩21,353 | ₩21,740 | ₩21,086 | ₩21,353 | 0.00% | 672.1만 |
|---|
| 2026.03.09 | ₩20,499 | ₩21,126 | ₩20,259 | ₩21,046 | +2.67% | 506.8만 |
|---|
| 2026.03.06 | ₩20,539 | ₩20,819 | ₩20,326 | ₩20,713 | +0.84% | 382.8만 |
|---|
| 2026.03.05 | ₩21,233 | ₩21,327 | ₩20,779 | ₩21,006 | -1.07% | 344.6만 |
|---|
| 2026.03.04 | ₩21,313 | ₩21,567 | ₩21,206 | ₩21,513 | +0.94% | 528.5만 |
|---|
| 2026.03.03 | ₩20,833 | ₩21,433 | ₩20,659 | ₩21,300 | +2.24% | 510.1만 |
|---|
| 2026.03.02 | ₩21,420 | ₩21,860 | ₩21,380 | ₩21,700 | +1.31% | 395.2만 |
|---|
| 2026.02.27 | ₩22,648 | ₩22,661 | ₩22,007 | ₩22,154 | -2.18% | 355.1만 |
|---|
| 2026.02.26 | ₩22,741 | ₩22,861 | ₩22,501 | ₩22,768 | +0.12% | 332만 |
|---|
| 2026.02.25 | ₩22,181 | ₩22,514 | ₩22,141 | ₩22,474 | +1.32% | 307.9만 |
|---|
| 2026.02.24 | ₩21,780 | ₩22,167 | ₩21,740 | ₩22,127 | +1.59% | 367.1만 |
|---|
| 2026.02.23 | ₩22,514 | ₩22,594 | ₩22,007 | ₩22,221 | -1.30% | 473.7만 |
|---|
| 2026.02.20 | ₩22,568 | ₩22,648 | ₩22,154 | ₩22,488 | -0.35% | 511.5만 |
|---|
| 2026.02.19 | ₩22,287 | ₩22,461 | ₩22,087 | ₩22,461 | +0.78% | 357.4만 |
|---|
| 2026.02.18 | ₩22,861 | ₩22,995 | ₩22,781 | ₩22,901 | +0.18% | 383.7만 |
|---|
| 2026.02.17 | ₩21,820 | ₩22,448 | ₩21,767 | ₩22,341 | +2.39% | 524만 |
|---|
| 2026.02.13 | ₩20,886 | ₩21,473 | ₩20,726 | ₩21,447 | +2.68% | 747.4만 |
|---|
| 2026.02.12 | ₩22,301 | ₩22,448 | ₩21,513 | ₩21,794 | -2.27% | 515만 |
|---|
| 2026.02.11 | ₩22,234 | ₩22,461 | ₩22,047 | ₩22,354 | +0.54% | 357.6만 |
|---|
| 2026.02.10 | ₩22,434 | ₩22,541 | ₩22,034 | ₩22,234 | -0.89% | 487.3만 |
|---|
| 2026.02.09 | ₩22,341 | ₩22,848 | ₩22,234 | ₩22,701 | +1.61% | 533.4만 |
|---|
| 2026.02.06 | ₩24,062 | ₩24,209 | ₩23,996 | ₩24,169 | +0.44% | 309.1만 |
|---|
| 2026.02.05 | ₩23,996 | ₩24,236 | ₩23,449 | ₩23,555 | -1.84% | 571.2만 |
|---|
| 2026.02.04 | ₩25,637 | ₩25,837 | ₩25,103 | ₩25,290 | -1.35% | 477.9만 |
|---|
| 2026.02.03 | ₩25,357 | ₩25,597 | ₩25,157 | ₩25,450 | +0.37% | 358.5만 |
|---|
| 2026.02.02 | ₩24,570 | ₩25,143 | ₩24,570 | ₩25,117 | +2.23% | 335만 |
|---|
| 2026.01.30 | ₩24,423 | ₩24,530 | ₩24,223 | ₩24,329 | -0.38% | 278.2만 |
|---|
| 2026.01.29 | ₩24,543 | ₩24,636 | ₩24,076 | ₩24,450 | -0.38% | 262.5만 |
|---|
| 2026.01.28 | ₩24,423 | ₩24,543 | ₩24,062 | ₩24,303 | -0.49% | 363.2만 |
|---|
| 2026.01.27 | ₩24,663 | ₩24,756 | ₩24,103 | ₩24,423 | -0.97% | 635.3만 |
|---|
| 2026.01.26 | ₩23,796 | ₩24,009 | ₩23,796 | ₩23,889 | +0.39% | 306.1만 |
|---|
| 2026.01.23 | ₩23,515 | ₩23,595 | ₩23,342 | ₩23,595 | +0.34% | 200.5만 |
|---|
| 2026.01.22 | ₩23,502 | ₩23,689 | ₩23,342 | ₩23,555 | +0.23% | 234.5만 |
|---|
| 2026.01.21 | ₩23,142 | ₩23,635 | ₩23,102 | ₩23,582 | +1.90% | 239.5만 |
|---|
| 2026.01.20 | ₩23,275 | ₩23,502 | ₩23,222 | ₩23,275 | 0.00% | 226.3만 |
|---|
| 2026.01.16 | ₩23,142 | ₩23,475 | ₩23,088 | ₩23,382 | +1.04% | 266.3만 |
|---|
| 2026.01.15 | ₩22,928 | ₩23,088 | ₩22,835 | ₩22,875 | -0.23% | 225.8만 |
|---|
| 2026.01.14 | ₩22,795 | ₩22,835 | ₩22,661 | ₩22,795 | 0.00% | 260만 |
|---|
| 2026.01.13 | ₩22,755 | ₩22,821 | ₩22,514 | ₩22,634 | -0.53% | 269.5만 |
|---|
| 2026.01.12 | ₩23,008 | ₩23,195 | ₩23,008 | ₩23,142 | +0.58% | 180.9만 |
|---|
| 2026.01.09 | ₩23,128 | ₩23,182 | ₩22,795 | ₩23,035 | -0.40% | 462.2만 |
|---|
| 2026.01.08 | ₩23,088 | ₩23,315 | ₩23,035 | ₩23,315 | +0.98% | 255.8만 |
|---|
| 2026.01.07 | ₩23,155 | ₩23,155 | ₩22,741 | ₩22,741 | -1.79% | 286.9만 |
|---|
| 2026.01.06 | ₩24,249 | ₩24,276 | ₩23,729 | ₩23,729 | -2.15% | 240.8만 |
|---|
| 2026.01.05 | ₩23,729 | ₩24,196 | ₩23,702 | ₩24,143 | +1.74% | 150.3만 |
|---|
| 2026.01.02 | ₩23,796 | ₩23,822 | ₩23,595 | ₩23,782 | -0.06% | 203.6만 |
|---|
| 2025.12.31 | ₩23,542 | ₩23,542 | ₩23,328 | ₩23,355 | -0.79% | 107.3만 |
|---|
| 2025.12.30 | ₩23,595 | ₩23,609 | ₩23,475 | ₩23,475 | -0.51% | 159.1만 |
|---|
| 2025.12.29 | ₩23,409 | ₩23,449 | ₩23,262 | ₩23,422 | +0.06% | 128만 |
|---|
| 2025.12.26 | ₩23,635 | ₩23,689 | ₩23,569 | ₩23,635 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩23,529 | ₩23,582 | ₩23,449 | ₩23,569 | +0.17% | 71.8만 |
|---|
| 2025.12.23 | ₩23,275 | ₩23,529 | ₩23,262 | ₩23,449 | +0.75% | 203만 |
|---|
| 2025.12.22 | ₩23,182 | ₩23,342 | ₩23,102 | ₩23,328 | +0.63% | 166만 |
|---|
| 2025.12.19 | ₩23,062 | ₩23,222 | ₩23,008 | ₩23,102 | +0.17% | 256.5만 |
|---|
| 2025.12.18 | ₩22,848 | ₩22,968 | ₩22,781 | ₩22,875 | +0.12% | 164.7만 |
|---|
| 2025.12.17 | ₩22,968 | ₩23,022 | ₩22,741 | ₩22,755 | -0.93% | 181.7만 |
|---|
| 2025.12.16 | ₩22,634 | ₩22,848 | ₩22,608 | ₩22,741 | +0.47% | 197.4만 |
|---|
| 2025.12.15 | ₩22,448 | ₩22,608 | ₩22,421 | ₩22,568 | +0.54% | 145.5만 |
|---|
| 2025.12.12 | ₩22,207 | ₩22,221 | ₩21,860 | ₩22,021 | -0.84% | 215.3만 |
|---|
| 2025.12.11 | ₩22,221 | ₩22,421 | ₩22,167 | ₩22,354 | +0.60% | 154만 |
|---|
| 2025.12.10 | ₩22,074 | ₩22,287 | ₩22,021 | ₩22,194 | +0.54% | 167.4만 |
|---|
| 2025.12.09 | ₩22,087 | ₩22,167 | ₩21,794 | ₩21,794 | -1.33% | 151.3만 |
|---|
| 2025.12.08 | ₩22,021 | ₩22,127 | ₩21,981 | ₩22,047 | +0.12% | 142만 |
|---|
| 2025.12.05 | ₩22,328 | ₩22,328 | ₩21,914 | ₩22,034 | -1.31% | 184만 |
|---|
| 2025.12.04 | ₩22,194 | ₩22,408 | ₩22,194 | ₩22,261 | +0.30% | 165만 |
|---|
| 2025.12.03 | ₩22,368 | ₩22,448 | ₩22,087 | ₩22,247 | -0.54% | 236.5만 |
|---|
| 2025.12.02 | ₩22,528 | ₩22,608 | ₩22,448 | ₩22,568 | +0.18% | 248.1만 |
|---|
| 2025.12.01 | ₩22,274 | ₩22,448 | ₩22,247 | ₩22,274 | 0.00% | 292.1만 |
|---|
| 2025.11.28 | ₩22,408 | ₩22,448 | ₩22,314 | ₩22,328 | -0.36% | 263.8만 |
|---|
| 2025.11.26 | ₩21,847 | ₩22,034 | ₩21,820 | ₩21,860 | +0.06% | 260.4만 |
|---|
| 2025.11.25 | ₩21,193 | ₩21,380 | ₩21,113 | ₩21,287 | +0.44% | 227.9만 |
|---|
| 2025.11.24 | ₩20,392 | ₩20,486 | ₩20,339 | ₩20,459 | +0.33% | 187.6만 |
|---|
| 2025.11.21 | ₩20,326 | ₩20,406 | ₩20,139 | ₩20,326 | 0.00% | 298.1만 |
|---|
| 2025.11.20 | ₩20,499 | ₩20,553 | ₩19,819 | ₩19,832 | -3.26% | 261만 |
|---|
| 2025.11.19 | ₩20,486 | ₩20,566 | ₩20,339 | ₩20,432 | -0.26% | 224.7만 |
|---|
| 2025.11.18 | ₩20,366 | ₩20,726 | ₩20,352 | ₩20,606 | +1.18% | 199.6만 |
|---|
| 2025.11.17 | ₩21,166 | ₩21,220 | ₩20,646 | ₩20,713 | -2.14% | 307.9만 |
|---|
| 2025.11.14 | ₩21,247 | ₩21,313 | ₩21,073 | ₩21,166 | -0.38% | 296.6만 |
|---|
| 2025.11.13 | ₩22,047 | ₩22,047 | ₩21,634 | ₩21,647 | -1.82% | 204.9만 |
|---|
| 2025.11.12 | ₩21,754 | ₩21,981 | ₩21,754 | ₩21,927 | +0.80% | 230.9만 |
|---|
| 2025.11.11 | ₩21,767 | ₩21,820 | ₩21,660 | ₩21,714 | -0.25% | 236만 |
|---|
| 2025.11.10 | ₩21,447 | ₩21,620 | ₩21,407 | ₩21,594 | +0.68% | 269.3만 |
|---|
| 2025.11.07 | ₩21,113 | ₩21,287 | ₩20,993 | ₩21,247 | +0.63% | 352만 |
|---|
| 2025.11.06 | ₩21,140 | ₩21,220 | ₩21,006 | ₩21,153 | +0.06% | 341.1만 |
|---|
| 2025.11.05 | ₩20,499 | ₩20,753 | ₩20,366 | ₩20,686 | +0.91% | 289.1만 |
|---|
| 2025.11.04 | ₩20,219 | ₩20,539 | ₩20,152 | ₩20,339 | +0.59% | 323만 |
|---|
| 2025.11.03 | ₩20,646 | ₩20,699 | ₩20,472 | ₩20,659 | +0.06% | 288.4만 |
|---|
| 2025.10.31 | ₩20,432 | ₩20,646 | ₩20,419 | ₩20,646 | +1.05% | 301.5만 |
|---|
| 2025.10.30 | ₩20,579 | ₩20,779 | ₩20,579 | ₩20,673 | +0.45% | 300만 |
|---|
| 2025.10.29 | ₩20,793 | ₩20,886 | ₩20,566 | ₩20,619 | -0.83% | 355.3만 |
|---|
| 2025.10.28 | ₩20,686 | ₩20,806 | ₩20,606 | ₩20,793 | +0.52% | 291만 |
|---|
| 2025.10.27 | ₩20,846 | ₩20,940 | ₩20,766 | ₩20,900 | +0.26% | 333만 |
|---|
| 2025.10.24 | ₩20,085 | ₩20,512 | ₩20,085 | ₩20,472 | +1.93% | 503.6만 |
|---|
| 2025.10.23 | ₩19,578 | ₩19,605 | ₩19,378 | ₩19,378 | -1.02% | 324.2만 |
|---|
| 2025.10.22 | ₩19,658 | ₩19,738 | ₩19,378 | ₩19,498 | -0.81% | 309.5만 |
|---|
| 2025.10.21 | ₩19,325 | ₩19,325 | ₩19,151 | ₩19,151 | -0.90% | 266.8만 |
|---|
| 2025.10.20 | ₩19,338 | ₩19,378 | ₩19,231 | ₩19,285 | -0.28% | 189.1만 |
|---|
| 2025.10.17 | ₩19,338 | ₩19,525 | ₩19,125 | ₩19,218 | -0.62% | 255.4만 |
|---|
| 2025.10.16 | ₩19,712 | ₩19,725 | ₩19,405 | ₩19,472 | -1.22% | 260.7만 |
|---|
| 2025.10.15 | ₩19,618 | ₩19,712 | ₩19,431 | ₩19,525 | -0.48% | 239.9만 |
|---|
| 2025.10.14 | ₩19,285 | ₩19,658 | ₩19,191 | ₩19,605 | +1.66% | 270.3만 |
|---|
| 2025.10.13 | ₩19,298 | ₩19,472 | ₩19,298 | ₩19,418 | +0.62% | 290.5만 |
|---|
| 2025.10.10 | ₩19,351 | ₩19,485 | ₩19,191 | ₩19,205 | -0.76% | 385.8만 |
|---|
