NAVER [035420] KOSPI
179,400 원
전일대비:
▲
1,400
(0.79%)
시가
178,000
고가
183,200
저가
177,800
거래량
611,795
거래대금
110,558 백만
시가총액
272,857 억
52주 최고
304,000
52주 최저
173,200
📈 주가 차트 (최근 20일)
NAVER
035420
120봉
💬 NAVER 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 179,400 | 1,400 | 0.79% | 178,000 | 183,200 | 177,800 | 611,795 |
| 2026-10-13 | 178,000 | -2,500 | -1.39% | 176,100 | 178,300 | 173,200 | 769,004 |
| 2026-10-12 | 180,500 | -3,300 | -1.80% | 182,400 | 185,150 | 179,500 | 598,781 |
| 2026-10-08 | 183,800 | -5,200 | -2.75% | 188,300 | 188,400 | 183,100 | 926,786 |
| 2026-10-07 | 189,000 | -2,100 | -1.10% | 191,300 | 191,400 | 189,000 | 514,678 |
| 2026-10-06 | 191,100 | -1,100 | -0.57% | 194,300 | 194,700 | 190,300 | 484,955 |
| 2026-10-02 | 192,200 | 1,000 | 0.52% | 192,800 | 193,100 | 191,000 | 436,417 |
| 2026-10-01 | 191,200 | -2,500 | -1.29% | 193,700 | 193,700 | 191,000 | 660,052 |
| 2026-09-30 | 193,700 | -1,100 | -0.56% | 194,900 | 196,500 | 192,800 | 497,945 |
| 2026-09-29 | 194,800 | -2,900 | -1.47% | 196,600 | 197,200 | 193,200 | 564,810 |
| 2026-09-28 | 197,700 | 3,000 | 1.54% | 195,700 | 200,500 | 194,300 | 660,188 |
| 2026-09-23 | 194,700 | -6,300 | -3.13% | 201,000 | 201,500 | 194,000 | 1,148,820 |
| 2026-09-22 | 201,000 | 3,100 | 1.57% | 201,000 | 203,500 | 200,000 | 496,158 |
| 2026-09-21 | 197,900 | 200 | 0.10% | 198,400 | 198,700 | 196,100 | 616,968 |
| 2026-09-18 | 197,700 | -1,300 | -0.65% | 201,500 | 202,000 | 196,100 | 1,298,902 |
| 2026-09-17 | 199,000 | -2,500 | -1.24% | 202,000 | 202,500 | 198,300 | 579,237 |
| 2026-09-16 | 201,500 | -4,500 | -2.18% | 203,000 | 203,500 | 200,000 | 525,238 |
| 2026-09-15 | 206,000 | 2,000 | 0.98% | 204,500 | 208,500 | 203,500 | 374,601 |
| 2026-09-14 | 204,000 | -2,500 | -1.21% | 203,000 | 206,500 | 202,000 | 384,536 |
| 2026-09-11 | 206,500 | -1,500 | -0.72% | 204,000 | 207,500 | 203,000 | 664,529 |