NAVER [035420] KOSPI
202,500 원
전일대비:
▼
19,500
(-8.78%)
시가
219,000
고가
220,000
저가
201,500
거래량
1,683,494
거래대금
350,303 백만
시가총액
317,698 억
52주 최고
304,000
52주 최저
190,800
📈 주가 차트 (최근 20일)
NAVER
035420
120봉
💬 NAVER 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 202,500 | -19,500 | -8.78% | 219,000 | 220,000 | 201,500 | 1,683,494 |
| 2026-06-22 | 222,000 | -7,500 | -3.27% | 230,000 | 231,000 | 222,000 | 866,623 |
| 2026-06-19 | 229,500 | -5,500 | -2.34% | 236,500 | 245,500 | 224,000 | 2,109,401 |
| 2026-06-18 | 235,000 | -8,500 | -3.49% | 241,000 | 241,000 | 234,000 | 1,322,859 |
| 2026-06-17 | 243,500 | 1,500 | 0.62% | 239,500 | 247,500 | 234,500 | 1,156,913 |
| 2026-06-16 | 242,000 | -6,000 | -2.42% | 255,000 | 265,500 | 239,500 | 2,480,043 |
| 2026-06-15 | 248,000 | 1,000 | 0.40% | 256,000 | 257,500 | 245,500 | 2,001,006 |
| 2026-06-12 | 247,000 | 23,000 | 10.27% | 232,000 | 263,000 | 231,000 | 5,215,884 |
| 2026-06-11 | 224,000 | -3,000 | -1.32% | 218,500 | 228,500 | 218,500 | 2,218,764 |
| 2026-06-10 | 227,000 | -30,000 | -11.67% | 245,000 | 253,500 | 222,000 | 3,562,725 |
| 2026-06-09 | 257,000 | -22,000 | -7.89% | 286,000 | 288,500 | 243,000 | 6,918,079 |
| 2026-06-08 | 279,000 | 23,500 | 9.20% | 239,500 | 294,000 | 238,500 | 10,148,390 |
| 2026-06-05 | 255,500 | -12,000 | -4.49% | 254,500 | 266,500 | 245,000 | 3,143,220 |
| 2026-06-04 | 267,500 | -13,000 | -4.63% | 267,500 | 275,000 | 255,000 | 3,324,373 |
| 2026-06-02 | 280,500 | 9,000 | 3.31% | 285,000 | 289,500 | 244,000 | 9,275,907 |
| 2026-06-01 | 271,500 | 37,500 | 16.03% | 251,000 | 304,000 | 244,500 | 14,505,895 |
| 2026-05-29 | 234,000 | 29,000 | 14.15% | 211,500 | 247,500 | 211,000 | 7,569,228 |
| 2026-05-28 | 205,000 | 6,200 | 3.12% | 202,000 | 213,000 | 195,800 | 1,978,430 |
| 2026-05-27 | 198,800 | -1,200 | -0.60% | 199,800 | 202,000 | 197,300 | 912,403 |
| 2026-05-26 | 200,000 | -3,000 | -1.48% | 205,500 | 207,000 | 199,900 | 580,181 |