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 | ₩22,857 | ₩22,897 | ₩22,737 | ₩22,884 | +0.12% | 364.9만 |
| 2026.10.08 | ₩22,844 | ₩22,964 | ₩22,563 | ₩22,910 | +0.29% | 525.9만 |
| 2026.10.07 | ₩22,803 | ₩23,151 | ₩22,750 | ₩23,044 | +1.05% | 709.7만 |
| 2026.10.06 | ₩23,578 | ₩23,779 | ₩23,565 | ₩23,605 | +0.11% | 446.8만 |
| 2026.10.05 | ₩23,231 | ₩23,511 | ₩23,231 | ₩23,378 | +0.63% | 592.5만 |
| 2026.10.02 | ₩23,151 | ₩23,658 | ₩23,057 | ₩23,605 | +1.96% | 515.2만 |
| 2026.10.01 | ₩23,431 | ₩23,498 | ₩22,723 | ₩23,244 | -0.80% | 638.8만 |
| 2026.09.30 | ₩24,313 | ₩24,433 | ₩24,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,246 |
| -0.27% |
| 323.1만 |
| 2026.09.29 | ₩24,527 | ₩24,580 | ₩24,193 | ₩24,393 | -0.54% | 260.7만 |
|---|
| 2026.09.28 | ₩24,594 | ₩24,794 | ₩24,420 | ₩24,500 | -0.38% | 321.2만 |
|---|
| 2026.09.25 | ₩24,433 | ₩24,727 | ₩24,326 | ₩24,700 | +1.09% | 482.8만 |
|---|
| 2026.09.24 | ₩24,099 | ₩24,380 | ₩24,019 | ₩24,233 | +0.55% | 322.6만 |
|---|
| 2026.09.23 | ₩24,233 | ₩24,286 | ₩23,926 | ₩23,926 | -1.27% | 334.9만 |
|---|
| 2026.09.22 | ₩25,235 | ₩25,275 | ₩24,674 | ₩24,807 | -1.69% | 309.2만 |
|---|
| 2026.09.21 | ₩25,435 | ₩25,462 | ₩25,221 | ₩25,315 | -0.47% | 253.4만 |
|---|
| 2026.09.18 | ₩24,968 | ₩25,074 | ₩24,834 | ₩24,941 | -0.11% | 251.8만 |
|---|
| 2026.09.17 | ₩25,288 | ₩25,435 | ₩25,088 | ₩25,302 | +0.05% | 323.8만 |
|---|
| 2026.09.16 | ₩25,181 | ₩25,368 | ₩24,634 | ₩24,874 | -1.22% | 421.8만 |
|---|
| 2026.09.15 | ₩25,074 | ₩25,088 | ₩24,580 | ₩24,874 | -0.80% | 360.5만 |
|---|
| 2026.09.14 | ₩24,901 | ₩24,954 | ₩24,233 | ₩24,674 | -0.91% | 471.7만 |
|---|
| 2026.09.11 | ₩25,208 | ₩25,302 | ₩24,954 | ₩25,235 | +0.11% | 246.9만 |
|---|
| 2026.09.10 | ₩24,647 | ₩24,740 | ₩24,500 | ₩24,607 | -0.16% | 170.3만 |
|---|
| 2026.09.09 | ₩24,834 | ₩24,941 | ₩24,714 | ₩24,794 | -0.16% | 230만 |
|---|
| 2026.09.08 | ₩25,181 | ₩25,235 | ₩24,941 | ₩24,941 | -0.95% | 234.2만 |
|---|
| 2026.09.04 | ₩25,195 | ₩25,382 | ₩25,195 | ₩25,302 | +0.42% | 191.6만 |
|---|
| 2026.09.03 | ₩25,048 | ₩25,328 | ₩24,954 | ₩25,315 | +1.07% | 538.6만 |
|---|
| 2026.09.02 | ₩24,887 | ₩25,021 | ₩24,700 | ₩24,834 | -0.21% | 322.1만 |
|---|
| 2026.09.01 | ₩24,553 | ₩24,767 | ₩24,420 | ₩24,487 | -0.27% | 255.7만 |
|---|
| 2026.08.31 | ₩24,447 | ₩24,527 | ₩24,260 | ₩24,313 | -0.55% | 242.2만 |
|---|
| 2026.08.28 | ₩24,647 | ₩24,660 | ₩24,473 | ₩24,553 | -0.38% | 253.5만 |
|---|
| 2026.08.27 | ₩24,861 | ₩24,941 | ₩24,567 | ₩24,660 | -0.81% | 204.1만 |
|---|
| 2026.08.26 | ₩25,101 | ₩25,155 | ₩25,008 | ₩25,048 | -0.21% | 244.4만 |
|---|
| 2026.08.25 | ₩25,034 | ₩25,248 | ₩24,914 | ₩25,208 | +0.69% | 152만 |
|---|
| 2026.08.24 | ₩24,981 | ₩25,074 | ₩24,941 | ₩25,021 | +0.16% | 198.2만 |
|---|
| 2026.08.21 | ₩24,794 | ₩24,914 | ₩24,767 | ₩24,874 | +0.32% | 193.3만 |
|---|
| 2026.08.20 | ₩24,727 | ₩24,781 | ₩24,460 | ₩24,460 | -1.08% | 270.3만 |
|---|
| 2026.08.19 | ₩25,101 | ₩25,128 | ₩24,594 | ₩24,594 | -2.02% | 322.5만 |
|---|
| 2026.08.18 | ₩25,221 | ₩25,302 | ₩24,941 | ₩25,034 | -0.74% | 213.8만 |
|---|
| 2026.08.17 | ₩25,542 | ₩25,662 | ₩25,422 | ₩25,435 | -0.42% | 313.3만 |
|---|
| 2026.08.14 | ₩25,502 | ₩25,622 | ₩25,449 | ₩25,515 | +0.05% | 291.9만 |
|---|
| 2026.08.13 | ₩25,903 | ₩25,929 | ₩25,662 | ₩25,809 | -0.36% | 242.3만 |
|---|
| 2026.08.12 | ₩25,676 | ₩25,782 | ₩25,622 | ₩25,729 | +0.21% | 214.6만 |
|---|
| 2026.08.11 | ₩25,542 | ₩25,636 | ₩25,422 | ₩25,449 | -0.37% | 160.3만 |
|---|
| 2026.08.10 | ₩25,555 | ₩25,689 | ₩25,489 | ₩25,622 | +0.26% | 244.9만 |
|---|
| 2026.08.07 | ₩25,782 | ₩25,782 | ₩25,569 | ₩25,636 | -0.57% | 222.1만 |
|---|
| 2026.08.06 | ₩25,876 | ₩25,903 | ₩25,342 | ₩25,435 | -1.70% | 373.8만 |
|---|
| 2026.08.05 | ₩25,595 | ₩25,782 | ₩25,449 | ₩25,676 | +0.31% | 408.9만 |
|---|
| 2026.08.04 | ₩25,662 | ₩25,823 | ₩25,502 | ₩25,542 | -0.47% | 581.1만 |
|---|
| 2026.08.03 | ₩25,863 | ₩25,943 | ₩25,595 | ₩25,943 | +0.31% | 730.6만 |
|---|
| 2026.07.31 | ₩25,649 | ₩25,796 | ₩25,168 | ₩25,302 | -1.35% | 571.6만 |
|---|
| 2026.07.30 | ₩24,433 | ₩24,834 | ₩24,420 | ₩24,754 | +1.31% | 489.3만 |
|---|
| 2026.07.29 | ₩23,498 | ₩23,899 | ₩23,445 | ₩23,485 | -0.06% | 492만 |
|---|
| 2026.07.28 | ₩23,592 | ₩23,845 | ₩23,445 | ₩23,725 | +0.57% | 478.2만 |
|---|
| 2026.07.27 | ₩24,407 | ₩24,540 | ₩24,113 | ₩24,460 | +0.22% | 668.9만 |
|---|
| 2026.07.24 | ₩24,032 | ₩24,193 | ₩23,952 | ₩24,006 | -0.11% | 314.6만 |
|---|
| 2026.07.23 | ₩23,912 | ₩23,992 | ₩23,752 | ₩23,859 | -0.22% | 366.3만 |
|---|
| 2026.07.22 | ₩24,540 | ₩24,594 | ₩24,420 | ₩24,433 | -0.44% | 211.8만 |
|---|
| 2026.07.21 | ₩23,939 | ₩24,366 | ₩23,765 | ₩24,220 | +1.17% | 284.7만 |
|---|
| 2026.07.20 | ₩24,019 | ₩24,099 | ₩23,552 | ₩23,618 | -1.67% | 436.8만 |
|---|
| 2026.07.17 | ₩23,511 | ₩24,032 | ₩23,431 | ₩23,939 | +1.82% | 403.5만 |
|---|
| 2026.07.16 | ₩23,805 | ₩23,939 | ₩23,578 | ₩23,819 | +0.06% | 451.7만 |
|---|
| 2026.07.15 | ₩23,525 | ₩24,059 | ₩23,498 | ₩23,939 | +1.76% | 373.2만 |
|---|
| 2026.07.14 | ₩23,244 | ₩23,485 | ₩23,004 | ₩23,017 | -0.98% | 612.1만 |
|---|
| 2026.07.13 | ₩23,458 | ₩23,485 | ₩23,231 | ₩23,378 | -0.34% | 344.5만 |
|---|
| 2026.07.10 | ₩23,845 | ₩23,899 | ₩23,699 | ₩23,725 | -0.50% | 213.3만 |
|---|
| 2026.07.09 | ₩23,712 | ₩23,845 | ₩23,592 | ₩23,725 | +0.06% | 257.7만 |
|---|
| 2026.07.08 | ₩23,739 | ₩23,832 | ₩23,204 | ₩23,391 | -1.46% | 407.8만 |
|---|
| 2026.07.07 | ₩24,273 | ₩24,393 | ₩24,032 | ₩24,032 | -0.99% | 284.7만 |
|---|
| 2026.07.06 | ₩24,246 | ₩24,580 | ₩24,220 | ₩24,540 | +1.21% | 276.5만 |
|---|
| 2026.07.02 | ₩24,260 | ₩24,300 | ₩23,939 | ₩24,032 | -0.94% | 322만 |
|---|
| 2026.07.01 | ₩23,699 | ₩24,206 | ₩23,685 | ₩24,032 | +1.41% | 285.3만 |
|---|
| 2026.06.30 | ₩23,458 | ₩23,699 | ₩23,405 | ₩23,552 | +0.40% | 446.4만 |
|---|
| 2026.06.29 | ₩23,204 | ₩23,351 | ₩23,044 | ₩23,311 | +0.46% | 456.5만 |
|---|
| 2026.06.26 | ₩22,924 | ₩23,164 | ₩22,737 | ₩23,004 | +0.35% | 1018.1만 |
|---|
| 2026.06.25 | ₩23,204 | ₩23,338 | ₩23,031 | ₩23,178 | -0.12% | 701.5만 |
|---|
| 2026.06.24 | ₩22,977 | ₩23,017 | ₩22,496 | ₩22,697 | -1.22% | 1052.5만 |
|---|
| 2026.06.23 | ₩23,151 | ₩23,258 | ₩22,964 | ₩23,084 | -0.29% | 797.5만 |
|---|
| 2026.06.22 | ₩23,458 | ₩23,538 | ₩23,178 | ₩23,391 | -0.28% | 892.3만 |
|---|
| 2026.06.18 | ₩22,563 | ₩22,697 | ₩22,403 | ₩22,403 | -0.71% | 767.8만 |
|---|
| 2026.06.17 | ₩22,790 | ₩22,884 | ₩22,256 | ₩22,389 | -1.76% | 623.5만 |
|---|
| 2026.06.16 | ₩22,496 | ₩22,616 | ₩22,216 | ₩22,389 | -0.48% | 764.6만 |
|---|
| 2026.06.15 | ₩22,296 | ₩22,323 | ₩21,908 | ₩22,015 | -1.26% | 788.5만 |
|---|
| 2026.06.12 | ₩21,935 | ₩22,149 | ₩21,815 | ₩22,149 | +0.97% | 363.1만 |
|---|
| 2026.06.11 | ₩21,040 | ₩21,708 | ₩20,840 | ₩21,681 | +3.05% | 691.9만 |
|---|
| 2026.06.10 | ₩21,214 | ₩21,227 | ₩20,760 | ₩20,786 | -2.02% | 497.5만 |
|---|
| 2026.06.09 | ₩21,761 | ₩21,815 | ₩20,987 | ₩21,441 | -1.47% | 515만 |
|---|
| 2026.06.08 | ₩21,374 | ₩21,454 | ₩21,227 | ₩21,254 | -0.56% | 376.3만 |
|---|
| 2026.06.05 | ₩21,508 | ₩21,521 | ₩20,960 | ₩21,094 | -1.93% | 541.5만 |
|---|
| 2026.06.04 | ₩21,521 | ₩21,681 | ₩21,401 | ₩21,628 | +0.50% | 414만 |
|---|
| 2026.06.03 | ₩21,454 | ₩21,481 | ₩21,147 | ₩21,147 | -1.43% | 235.2만 |
|---|
| 2026.06.02 | ₩21,387 | ₩21,708 | ₩21,387 | ₩21,574 | +0.87% | 230.7만 |
|---|
| 2026.06.01 | ₩21,107 | ₩21,334 | ₩21,094 | ₩21,307 | +0.95% | 262.6만 |
|---|
| 2026.05.29 | ₩21,374 | ₩21,708 | ₩21,321 | ₩21,428 | +0.25% | 312.4만 |
|---|
| 2026.05.28 | ₩21,240 | ₩21,387 | ₩21,067 | ₩21,147 | -0.44% | 606.5만 |
|---|
| 2026.05.27 | ₩21,628 | ₩21,681 | ₩21,454 | ₩21,521 | -0.49% | 201.2만 |
|---|
| 2026.05.26 | ₩21,481 | ₩21,601 | ₩21,374 | ₩21,574 | +0.44% | 259.3만 |
|---|
| 2026.05.22 | ₩21,227 | ₩21,281 | ₩20,893 | ₩20,920 | -1.45% | 550.4만 |
|---|
| 2026.05.21 | ₩20,760 | ₩21,240 | ₩20,706 | ₩21,094 | +1.61% | 316.6만 |
|---|
| 2026.05.20 | ₩20,412 | ₩21,094 | ₩20,372 | ₩21,053 | +3.14% | 351만 |
|---|
| 2026.05.19 | ₩20,386 | ₩20,452 | ₩20,172 | ₩20,239 | -0.72% | 296.9만 |
|---|
| 2026.05.18 | ₩20,199 | ₩20,506 | ₩20,145 | ₩20,426 | +1.12% | 387.6만 |
|---|
| 2026.05.15 | ₩20,025 | ₩20,092 | ₩19,918 | ₩20,011 | -0.07% | 250.8만 |
|---|
| 2026.05.14 | ₩20,479 | ₩20,599 | ₩20,199 | ₩20,199 | -1.37% | 336.7만 |
|---|
| 2026.05.13 | ₩20,199 | ₩20,506 | ₩20,185 | ₩20,412 | +1.06% | 365.4만 |
|---|
| 2026.05.12 | ₩20,172 | ₩20,546 | ₩20,132 | ₩20,492 | +1.59% | 611.4만 |
|---|
| 2026.05.11 | ₩21,240 | ₩21,267 | ₩20,987 | ₩21,053 | -0.88% | 379만 |
|---|
| 2026.05.08 | ₩21,227 | ₩21,307 | ₩21,040 | ₩21,147 | -0.38% | 336.6만 |
|---|
| 2026.05.07 | ₩20,853 | ₩20,933 | ₩20,466 | ₩20,532 | -1.54% | 398.1만 |
|---|
| 2026.05.06 | ₩20,853 | ₩20,973 | ₩20,746 | ₩20,853 | 0.00% | 403.2만 |
|---|
| 2026.05.05 | ₩20,078 | ₩20,132 | ₩19,678 | ₩19,824 | -1.26% | 562.2만 |
|---|
| 2026.05.04 | ₩20,412 | ₩20,426 | ₩20,038 | ₩20,145 | -1.31% | 297.9만 |
|---|
| 2026.05.01 | ₩20,372 | ₩20,706 | ₩20,319 | ₩20,546 | +0.85% | 350.2만 |
|---|
| 2026.04.30 | ₩20,920 | ₩21,454 | ₩20,840 | ₩21,254 | +1.60% | 451.4만 |
|---|
| 2026.04.29 | ₩20,800 | ₩20,813 | ₩20,492 | ₩20,492 | -1.48% | 357.5만 |
|---|
| 2026.04.28 | ₩20,947 | ₩21,027 | ₩20,826 | ₩20,960 | +0.06% | 293.1만 |
|---|
| 2026.04.27 | ₩20,893 | ₩21,027 | ₩20,866 | ₩20,933 | +0.19% | 332.6만 |
|---|
| 2026.04.24 | ₩20,947 | ₩21,080 | ₩20,893 | ₩21,053 | +0.51% | 240만 |
|---|
| 2026.04.23 | ₩21,053 | ₩21,214 | ₩20,706 | ₩20,947 | -0.51% | 363.7만 |
|---|
| 2026.04.22 | ₩21,655 | ₩21,655 | ₩21,294 | ₩21,334 | -1.48% | 370.5만 |
|---|
| 2026.04.21 | ₩21,975 | ₩22,095 | ₩21,508 | ₩21,521 | -2.07% | 318.1만 |
|---|
| 2026.04.20 | ₩22,189 | ₩22,256 | ₩21,962 | ₩22,082 | -0.48% | 597.7만 |
|---|
| 2026.04.17 | ₩22,777 | ₩22,964 | ₩22,576 | ₩22,576 | -0.88% | 367만 |
|---|
| 2026.04.16 | ₩22,777 | ₩22,803 | ₩22,242 | ₩22,242 | -2.35% | 308.9만 |
|---|
| 2026.04.15 | ₩22,750 | ₩22,803 | ₩22,590 | ₩22,630 | -0.53% | 234만 |
|---|
| 2026.04.14 | ₩22,723 | ₩22,830 | ₩22,643 | ₩22,763 | +0.18% | 245.8만 |
|---|
| 2026.04.13 | ₩21,922 | ₩22,456 | ₩21,882 | ₩22,403 | +2.19% | 240.7만 |
|---|
| 2026.04.10 | ₩22,109 | ₩22,229 | ₩22,042 | ₩22,109 | 0.00% | 293.9만 |
|---|
| 2026.04.09 | ₩21,615 | ₩22,095 | ₩21,574 | ₩21,922 | +1.42% | 377.7만 |
|---|
| 2026.04.08 | ₩22,269 | ₩22,296 | ₩21,721 | ₩21,922 | -1.56% | 396.3만 |
|---|
| 2026.04.07 | ₩20,265 | ₩20,559 | ₩20,158 | ₩20,492 | +1.12% | 369.3만 |
|---|
| 2026.04.06 | ₩20,466 | ₩20,626 | ₩20,466 | ₩20,546 | +0.39% | 198.4만 |
|---|
| 2026.04.02 | ₩20,105 | ₩20,599 | ₩20,078 | ₩20,426 | +1.59% | 329.1만 |
|---|
| 2026.04.01 | ₩20,693 | ₩20,933 | ₩20,599 | ₩20,773 | +0.39% | 615만 |
|---|
| 2026.03.31 | ₩19,611 | ₩19,985 | ₩19,410 | ₩19,905 | +1.50% | 473.3만 |
|---|
| 2026.03.30 | ₩19,277 | ₩19,370 | ₩19,010 | ₩19,116 | -0.83% | 352.9만 |
|---|
| 2026.03.27 | ₩19,183 | ₩19,397 | ₩19,023 | ₩19,063 | -0.63% | 470.5만 |
|---|
| 2026.03.26 | ₩19,263 | ₩19,477 | ₩19,103 | ₩19,103 | -0.83% | 296.6만 |
|---|
| 2026.03.25 | ₩19,557 | ₩19,611 | ₩19,250 | ₩19,504 | -0.27% | 393.1만 |
|---|
| 2026.03.24 | ₩18,809 | ₩19,384 | ₩18,796 | ₩19,237 | +2.27% | 776.4만 |
|---|
| 2026.03.23 | ₩19,143 | ₩19,464 | ₩18,956 | ₩19,170 | +0.14% | 632.8만 |
|---|
| 2026.03.20 | ₩19,130 | ₩19,157 | ₩18,382 | ₩18,555 | -3.00% | 767.3만 |
|---|
| 2026.03.19 | ₩19,691 | ₩20,279 | ₩19,637 | ₩20,145 | +2.31% | 653.5만 |
|---|
| 2026.03.18 | ₩20,693 | ₩20,786 | ₩20,399 | ₩20,426 | -1.29% | 330.3만 |
|---|
| 2026.03.17 | ₩20,920 | ₩21,040 | ₩20,639 | ₩20,746 | -0.83% | 568.1만 |
|---|
| 2026.03.16 | ₩20,492 | ₩20,639 | ₩20,426 | ₩20,559 | +0.33% | 354.1만 |
|---|
| 2026.03.13 | ₩20,479 | ₩20,573 | ₩19,918 | ₩19,998 | -2.35% | 344.4만 |
|---|
| 2026.03.12 | ₩20,613 | ₩20,666 | ₩20,225 | ₩20,466 | -0.71% | 350.5만 |
|---|
| 2026.03.11 | ₩21,240 | ₩21,321 | ₩21,067 | ₩21,227 | -0.06% | 359.8만 |
|---|
| 2026.03.10 | ₩21,374 | ₩21,761 | ₩21,107 | ₩21,374 | 0.00% | 672.1만 |
|---|
| 2026.03.09 | ₩20,519 | ₩21,147 | ₩20,279 | ₩21,067 | +2.67% | 506.8만 |
|---|
| 2026.03.06 | ₩20,559 | ₩20,840 | ₩20,345 | ₩20,733 | +0.84% | 382.8만 |
|---|
| 2026.03.05 | ₩21,254 | ₩21,347 | ₩20,800 | ₩21,027 | -1.07% | 344.6만 |
|---|
| 2026.03.04 | ₩21,334 | ₩21,588 | ₩21,227 | ₩21,534 | +0.94% | 528.5만 |
|---|
| 2026.03.03 | ₩20,853 | ₩21,454 | ₩20,679 | ₩21,321 | +2.24% | 510.1만 |
|---|
| 2026.03.02 | ₩21,441 | ₩21,882 | ₩21,401 | ₩21,721 | +1.31% | 395.2만 |
|---|
| 2026.02.27 | ₩22,670 | ₩22,683 | ₩22,029 | ₩22,176 | -2.18% | 355.1만 |
|---|
| 2026.02.26 | ₩22,763 | ₩22,884 | ₩22,523 | ₩22,790 | +0.12% | 332만 |
|---|
| 2026.02.25 | ₩22,202 | ₩22,536 | ₩22,162 | ₩22,496 | +1.32% | 307.9만 |
|---|
| 2026.02.24 | ₩21,802 | ₩22,189 | ₩21,761 | ₩22,149 | +1.59% | 367.1만 |
|---|
| 2026.02.23 | ₩22,536 | ₩22,616 | ₩22,029 | ₩22,242 | -1.30% | 473.7만 |
|---|
| 2026.02.20 | ₩22,590 | ₩22,670 | ₩22,176 | ₩22,510 | -0.35% | 511.5만 |
|---|
| 2026.02.19 | ₩22,309 | ₩22,483 | ₩22,109 | ₩22,483 | +0.78% | 357.4만 |
|---|
| 2026.02.18 | ₩22,884 | ₩23,017 | ₩22,803 | ₩22,924 | +0.18% | 383.7만 |
|---|
| 2026.02.17 | ₩21,842 | ₩22,470 | ₩21,788 | ₩22,363 | +2.39% | 524만 |
|---|
| 2026.02.13 | ₩20,907 | ₩21,494 | ₩20,746 | ₩21,468 | +2.68% | 747.4만 |
|---|
| 2026.02.12 | ₩22,323 | ₩22,470 | ₩21,534 | ₩21,815 | -2.27% | 515만 |
|---|
| 2026.02.11 | ₩22,256 | ₩22,483 | ₩22,069 | ₩22,376 | +0.54% | 357.6만 |
|---|
| 2026.02.10 | ₩22,456 | ₩22,563 | ₩22,055 | ₩22,256 | -0.89% | 487.3만 |
|---|
| 2026.02.09 | ₩22,363 | ₩22,870 | ₩22,256 | ₩22,723 | +1.61% | 533.4만 |
|---|
| 2026.02.06 | ₩24,086 | ₩24,233 | ₩24,019 | ₩24,193 | +0.44% | 309.1만 |
|---|
| 2026.02.05 | ₩24,019 | ₩24,260 | ₩23,471 | ₩23,578 | -1.84% | 571.2만 |
|---|
| 2026.02.04 | ₩25,662 | ₩25,863 | ₩25,128 | ₩25,315 | -1.35% | 477.9만 |
|---|
| 2026.02.03 | ₩25,382 | ₩25,622 | ₩25,181 | ₩25,475 | +0.37% | 358.5만 |
|---|
| 2026.02.02 | ₩24,594 | ₩25,168 | ₩24,594 | ₩25,141 | +2.23% | 335만 |
|---|
| 2026.01.30 | ₩24,447 | ₩24,553 | ₩24,246 | ₩24,353 | -0.38% | 278.2만 |
|---|
| 2026.01.29 | ₩24,567 | ₩24,660 | ₩24,099 | ₩24,473 | -0.38% | 262.5만 |
|---|
| 2026.01.28 | ₩24,447 | ₩24,567 | ₩24,086 | ₩24,326 | -0.49% | 363.2만 |
|---|
| 2026.01.27 | ₩24,687 | ₩24,781 | ₩24,126 | ₩24,447 | -0.97% | 635.3만 |
|---|
| 2026.01.26 | ₩23,819 | ₩24,032 | ₩23,819 | ₩23,912 | +0.39% | 306.1만 |
|---|
| 2026.01.23 | ₩23,538 | ₩23,618 | ₩23,365 | ₩23,618 | +0.34% | 200.5만 |
|---|
| 2026.01.22 | ₩23,525 | ₩23,712 | ₩23,365 | ₩23,578 | +0.23% | 234.5만 |
|---|
| 2026.01.21 | ₩23,164 | ₩23,658 | ₩23,124 | ₩23,605 | +1.90% | 239.5만 |
|---|
| 2026.01.20 | ₩23,298 | ₩23,525 | ₩23,244 | ₩23,298 | 0.00% | 226.3만 |
|---|
| 2026.01.16 | ₩23,164 | ₩23,498 | ₩23,111 | ₩23,405 | +1.04% | 266.3만 |
|---|
| 2026.01.15 | ₩22,950 | ₩23,111 | ₩22,857 | ₩22,897 | -0.23% | 225.8만 |
|---|
| 2026.01.14 | ₩22,817 | ₩22,857 | ₩22,683 | ₩22,817 | 0.00% | 260만 |
|---|
| 2026.01.13 | ₩22,777 | ₩22,844 | ₩22,536 | ₩22,657 | -0.53% | 269.5만 |
|---|
| 2026.01.12 | ₩23,031 | ₩23,218 | ₩23,031 | ₩23,164 | +0.58% | 180.9만 |
|---|
| 2026.01.09 | ₩23,151 | ₩23,204 | ₩22,817 | ₩23,057 | -0.40% | 462.2만 |
|---|
| 2026.01.08 | ₩23,111 | ₩23,338 | ₩23,057 | ₩23,338 | +0.98% | 255.8만 |
|---|
| 2026.01.07 | ₩23,178 | ₩23,178 | ₩22,763 | ₩22,763 | -1.79% | 286.9만 |
|---|
| 2026.01.06 | ₩24,273 | ₩24,300 | ₩23,752 | ₩23,752 | -2.15% | 240.8만 |
|---|
| 2026.01.05 | ₩23,752 | ₩24,220 | ₩23,725 | ₩24,166 | +1.74% | 150.3만 |
|---|
| 2026.01.02 | ₩23,819 | ₩23,845 | ₩23,618 | ₩23,805 | -0.06% | 203.6만 |
|---|
| 2025.12.31 | ₩23,565 | ₩23,565 | ₩23,351 | ₩23,378 | -0.79% | 107.3만 |
|---|
| 2025.12.30 | ₩23,618 | ₩23,632 | ₩23,498 | ₩23,498 | -0.51% | 159.1만 |
|---|
| 2025.12.29 | ₩23,431 | ₩23,471 | ₩23,284 | ₩23,445 | +0.06% | 128만 |
|---|
| 2025.12.26 | ₩23,658 | ₩23,712 | ₩23,592 | ₩23,658 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩23,552 | ₩23,605 | ₩23,471 | ₩23,592 | +0.17% | 71.8만 |
|---|
| 2025.12.23 | ₩23,298 | ₩23,552 | ₩23,284 | ₩23,471 | +0.75% | 203만 |
|---|
| 2025.12.22 | ₩23,204 | ₩23,365 | ₩23,124 | ₩23,351 | +0.63% | 166만 |
|---|
| 2025.12.19 | ₩23,084 | ₩23,244 | ₩23,031 | ₩23,124 | +0.17% | 256.5만 |
|---|
| 2025.12.18 | ₩22,870 | ₩22,990 | ₩22,803 | ₩22,897 | +0.12% | 164.7만 |
|---|
| 2025.12.17 | ₩22,990 | ₩23,044 | ₩22,763 | ₩22,777 | -0.93% | 181.7만 |
|---|
| 2025.12.16 | ₩22,657 | ₩22,870 | ₩22,630 | ₩22,763 | +0.47% | 197.4만 |
|---|
| 2025.12.15 | ₩22,470 | ₩22,630 | ₩22,443 | ₩22,590 | +0.54% | 145.5만 |
|---|
| 2025.12.12 | ₩22,229 | ₩22,242 | ₩21,882 | ₩22,042 | -0.84% | 215.3만 |
|---|
| 2025.12.11 | ₩22,242 | ₩22,443 | ₩22,189 | ₩22,376 | +0.60% | 154만 |
|---|
| 2025.12.10 | ₩22,095 | ₩22,309 | ₩22,042 | ₩22,216 | +0.54% | 167.4만 |
|---|
| 2025.12.09 | ₩22,109 | ₩22,189 | ₩21,815 | ₩21,815 | -1.33% | 151.3만 |
|---|
| 2025.12.08 | ₩22,042 | ₩22,149 | ₩22,002 | ₩22,069 | +0.12% | 142만 |
|---|
| 2025.12.05 | ₩22,349 | ₩22,349 | ₩21,935 | ₩22,055 | -1.31% | 184만 |
|---|
| 2025.12.04 | ₩22,216 | ₩22,429 | ₩22,216 | ₩22,282 | +0.30% | 165만 |
|---|
| 2025.12.03 | ₩22,389 | ₩22,470 | ₩22,109 | ₩22,269 | -0.54% | 236.5만 |
|---|
| 2025.12.02 | ₩22,550 | ₩22,630 | ₩22,470 | ₩22,590 | +0.18% | 248.1만 |
|---|
| 2025.12.01 | ₩22,296 | ₩22,470 | ₩22,269 | ₩22,296 | 0.00% | 292.1만 |
|---|
| 2025.11.28 | ₩22,429 | ₩22,470 | ₩22,336 | ₩22,349 | -0.36% | 263.8만 |
|---|
| 2025.11.26 | ₩21,868 | ₩22,055 | ₩21,842 | ₩21,882 | +0.06% | 260.4만 |
|---|
| 2025.11.25 | ₩21,214 | ₩21,401 | ₩21,134 | ₩21,307 | +0.44% | 227.9만 |
|---|
| 2025.11.24 | ₩20,412 | ₩20,506 | ₩20,359 | ₩20,479 | +0.33% | 187.6만 |
|---|
| 2025.11.21 | ₩20,345 | ₩20,426 | ₩20,158 | ₩20,345 | 0.00% | 298.1만 |
|---|
| 2025.11.20 | ₩20,519 | ₩20,573 | ₩19,838 | ₩19,851 | -3.26% | 261만 |
|---|
| 2025.11.19 | ₩20,506 | ₩20,586 | ₩20,359 | ₩20,452 | -0.26% | 224.7만 |
|---|
| 2025.11.18 | ₩20,386 | ₩20,746 | ₩20,372 | ₩20,626 | +1.18% | 199.6만 |
|---|
| 2025.11.17 | ₩21,187 | ₩21,240 | ₩20,666 | ₩20,733 | -2.14% | 307.9만 |
|---|
| 2025.11.14 | ₩21,267 | ₩21,334 | ₩21,094 | ₩21,187 | -0.38% | 296.6만 |
|---|
| 2025.11.13 | ₩22,069 | ₩22,069 | ₩21,655 | ₩21,668 | -1.82% | 204.9만 |
|---|
| 2025.11.12 | ₩21,775 | ₩22,002 | ₩21,775 | ₩21,949 | +0.80% | 230.9만 |
|---|
| 2025.11.11 | ₩21,788 | ₩21,842 | ₩21,681 | ₩21,735 | -0.25% | 236만 |
|---|
| 2025.11.10 | ₩21,468 | ₩21,641 | ₩21,428 | ₩21,615 | +0.68% | 269.3만 |
|---|
| 2025.11.07 | ₩21,134 | ₩21,307 | ₩21,013 | ₩21,267 | +0.63% | 352만 |
|---|
| 2025.11.06 | ₩21,160 | ₩21,240 | ₩21,027 | ₩21,174 | +0.06% | 341.1만 |
|---|
| 2025.11.05 | ₩20,519 | ₩20,773 | ₩20,386 | ₩20,706 | +0.91% | 289.1만 |
|---|
| 2025.11.04 | ₩20,239 | ₩20,559 | ₩20,172 | ₩20,359 | +0.59% | 323만 |
|---|
| 2025.11.03 | ₩20,666 | ₩20,719 | ₩20,492 | ₩20,679 | +0.06% | 288.4만 |
|---|
| 2025.10.31 | ₩20,452 | ₩20,666 | ₩20,439 | ₩20,666 | +1.05% | 301.5만 |
|---|
| 2025.10.30 | ₩20,599 | ₩20,800 | ₩20,599 | ₩20,693 | +0.45% | 300만 |
|---|
| 2025.10.29 | ₩20,813 | ₩20,907 | ₩20,586 | ₩20,639 | -0.83% | 355.3만 |
|---|
| 2025.10.28 | ₩20,706 | ₩20,826 | ₩20,626 | ₩20,813 | +0.52% | 291만 |
|---|
| 2025.10.27 | ₩20,866 | ₩20,960 | ₩20,786 | ₩20,920 | +0.26% | 333만 |
|---|
| 2025.10.24 | ₩20,105 | ₩20,532 | ₩20,105 | ₩20,492 | +1.93% | 503.6만 |
|---|
| 2025.10.23 | ₩19,597 | ₩19,624 | ₩19,397 | ₩19,397 | -1.02% | 324.2만 |
|---|
| 2025.10.22 | ₩19,678 | ₩19,758 | ₩19,397 | ₩19,517 | -0.81% | 309.5만 |
|---|
| 2025.10.21 | ₩19,344 | ₩19,344 | ₩19,170 | ₩19,170 | -0.90% | 266.8만 |
|---|
| 2025.10.20 | ₩19,357 | ₩19,397 | ₩19,250 | ₩19,303 | -0.28% | 189.1만 |
|---|
| 2025.10.17 | ₩19,357 | ₩19,544 | ₩19,143 | ₩19,237 | -0.62% | 255.4만 |
|---|
| 2025.10.16 | ₩19,731 | ₩19,744 | ₩19,424 | ₩19,490 | -1.22% | 260.7만 |
|---|
| 2025.10.15 | ₩19,637 | ₩19,731 | ₩19,450 | ₩19,544 | -0.48% | 239.9만 |
|---|
| 2025.10.14 | ₩19,303 | ₩19,678 | ₩19,210 | ₩19,624 | +1.66% | 270.3만 |
|---|
| 2025.10.13 | ₩19,317 | ₩19,490 | ₩19,317 | ₩19,437 | +0.62% | 290.5만 |
|---|
| 2025.10.10 | ₩19,370 | ₩19,504 | ₩19,210 | ₩19,223 | -0.76% | 385.8만 |
|---|
