NAVER [035420] KOSPI
226,500 원
전일대비:
▲
11,000
(5.10%)
시가
218,500
고가
230,000
저가
215,500
거래량
1,834,477
거래대금
411,644 백만
시가총액
355,554 억
52주 최고
304,000
52주 최저
181,100
📈 주가 차트 (최근 20일)
NAVER
035420
120봉
💬 NAVER 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 226,500 | 11,000 | 5.10% | 218,500 | 230,000 | 215,500 | 1,834,477 |
| 2026-08-12 | 215,500 | 1,500 | 0.70% | 215,000 | 220,500 | 214,500 | 833,014 |
| 2026-08-11 | 214,000 | 2,500 | 1.18% | 214,000 | 215,500 | 209,500 | 649,296 |
| 2026-08-10 | 211,500 | 1,500 | 0.71% | 210,500 | 211,500 | 206,500 | 733,171 |
| 2026-08-07 | 210,000 | -16,000 | -7.08% | 219,500 | 222,000 | 208,000 | 1,755,934 |
| 2026-08-06 | 226,000 | -3,000 | -1.31% | 225,000 | 230,500 | 221,500 | 961,609 |
| 2026-08-05 | 229,000 | 2,500 | 1.10% | 227,000 | 234,000 | 223,500 | 1,090,483 |
| 2026-08-04 | 226,500 | 19,000 | 9.16% | 219,000 | 231,500 | 215,000 | 2,278,507 |
| 2026-08-03 | 207,500 | -500 | -0.24% | 206,500 | 208,500 | 201,500 | 662,318 |
| 2026-07-31 | 208,000 | 13,300 | 6.83% | 205,000 | 212,500 | 199,600 | 1,766,586 |
| 2026-07-30 | 194,700 | -6,800 | -3.37% | 198,500 | 205,500 | 194,100 | 1,680,475 |
| 2026-07-29 | 201,500 | -8,500 | -4.05% | 213,500 | 213,500 | 194,600 | 1,978,355 |
| 2026-07-28 | 210,000 | -15,000 | -6.67% | 218,500 | 232,000 | 208,500 | 2,281,917 |
| 2026-07-27 | 225,000 | 17,500 | 8.43% | 228,500 | 234,500 | 219,000 | 2,705,093 |
| 2026-07-24 | 207,500 | -12,500 | -5.68% | 215,000 | 216,500 | 202,000 | 1,048,497 |
| 2026-07-23 | 220,000 | 23,100 | 11.73% | 204,500 | 220,000 | 203,000 | 1,907,827 |
| 2026-07-22 | 196,900 | 3,900 | 2.02% | 197,800 | 207,000 | 196,200 | 896,565 |
| 2026-07-21 | 193,000 | 7,100 | 3.82% | 189,000 | 196,500 | 185,700 | 876,385 |
| 2026-07-20 | 185,900 | -4,100 | -2.16% | 186,700 | 188,400 | 183,300 | 630,080 |
| 2026-07-16 | 190,000 | 400 | 0.21% | 188,200 | 191,300 | 185,400 | 737,459 |