시장 데이터를 불러오는 중
전체 종목
노바텍 과거 주가
노바텍 · 285490.KQ · KOSDAQ
주요 제품·사업: Magnet, Shield Magnet, 심재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
노바텍 · 285490.KQ · KOSDAQ
주요 제품·사업: Magnet, Shield Magnet, 심재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,610 | ₩12,690 | ₩12,210 | ₩12,380 | -1.82% | 2.6만 |
| 2026.10.07 | ₩12,640 | ₩12,830 | ₩12,480 | ₩12,590 | -0.40% | 1.7만 |
| 2026.10.06 | ₩12,650 | ₩12,900 | ₩12,550 | ₩12,640 | -0.08% | 2.6만 |
| 2026.10.02 | ₩12,230 | ₩12,830 | ₩12,230 | ₩12,560 | +2.70% | 5만 |
| 2026.10.01 | ₩12,090 | ₩12,260 | ₩12,050 | ₩12,230 | +1.16% | 2.4만 |
| 2026.09.30 | ₩12,100 | ₩12,250 | ₩12,080 | ₩12,120 | +0.17% | 1.6만 |
| 2026.09.29 | ₩12,240 | ₩12,240 | ₩11,980 | ₩12,090 | -1.23% | 3만 |
| 2026.09.28 | ₩12,270 | ₩12,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,160 |
| ₩12,190 |
| -0.65% |
| 2.5만 |
| 2026.09.23 | ₩12,240 | ₩12,270 | ₩12,110 | ₩12,180 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩12,280 | ₩12,530 | ₩12,170 | ₩12,190 | -0.73% | 2.9만 |
|---|
| 2026.09.21 | ₩12,100 | ₩12,260 | ₩11,950 | ₩12,240 | +1.16% | 2.2만 |
|---|
| 2026.09.18 | ₩12,000 | ₩12,070 | ₩11,960 | ₩12,050 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩11,980 | ₩12,070 | ₩11,850 | ₩11,990 | +0.08% | 7.5천 |
|---|
| 2026.09.16 | ₩12,100 | ₩12,100 | ₩11,770 | ₩11,970 | -1.07% | 1.5만 |
|---|
| 2026.09.15 | ₩12,030 | ₩12,190 | ₩11,900 | ₩12,100 | +0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩12,070 | ₩12,070 | ₩11,810 | ₩12,040 | -0.25% | 2만 |
|---|
| 2026.09.11 | ₩11,900 | ₩12,210 | ₩11,780 | ₩12,070 | +1.43% | 1.9만 |
|---|
| 2026.09.10 | ₩11,780 | ₩11,920 | ₩11,660 | ₩11,920 | +1.19% | 1.2만 |
|---|
| 2026.09.09 | ₩11,780 | ₩11,830 | ₩11,690 | ₩11,770 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩11,780 | ₩11,810 | ₩11,650 | ₩11,780 | 0.00% | 2.2만 |
|---|
| 2026.09.07 | ₩11,700 | ₩11,850 | ₩11,640 | ₩11,780 | +0.68% | 1.3만 |
|---|
| 2026.09.04 | ₩11,570 | ₩11,770 | ₩11,570 | ₩11,690 | +1.04% | 1.1만 |
|---|
| 2026.09.03 | ₩11,640 | ₩11,760 | ₩11,380 | ₩11,570 | -0.60% | 2.6만 |
|---|
| 2026.09.02 | ₩11,820 | ₩11,840 | ₩11,600 | ₩11,630 | -1.61% | 1.7만 |
|---|
| 2026.09.01 | ₩12,030 | ₩12,040 | ₩11,910 | ₩11,970 | -0.50% | 2.2만 |
|---|
| 2026.08.31 | ₩12,050 | ₩12,070 | ₩11,730 | ₩12,030 | -0.17% | 1.6만 |
|---|
| 2026.08.28 | ₩12,020 | ₩12,220 | ₩11,980 | ₩12,060 | +0.33% | 2.4만 |
|---|
| 2026.08.27 | ₩11,950 | ₩12,060 | ₩11,900 | ₩12,020 | +0.59% | 9.5천 |
|---|
| 2026.08.26 | ₩11,870 | ₩12,030 | ₩11,810 | ₩11,940 | +0.59% | 1.5만 |
|---|
| 2026.08.25 | ₩11,730 | ₩11,920 | ₩11,440 | ₩11,910 | +1.53% | 1.7만 |
|---|
| 2026.08.24 | ₩11,430 | ₩11,750 | ₩11,430 | ₩11,740 | +2.71% | 1.3만 |
|---|
| 2026.08.21 | ₩11,650 | ₩11,680 | ₩11,250 | ₩11,420 | -1.97% | 1.8만 |
|---|
| 2026.08.20 | ₩11,580 | ₩11,950 | ₩11,580 | ₩11,670 | +0.78% | 1.2만 |
|---|
| 2026.08.19 | ₩11,710 | ₩11,730 | ₩11,360 | ₩11,570 | -1.20% | 1.7만 |
|---|
| 2026.08.18 | ₩12,240 | ₩12,240 | ₩11,680 | ₩11,730 | -4.17% | 2.5만 |
|---|
| 2026.08.14 | ₩12,110 | ₩12,450 | ₩12,000 | ₩12,200 | +0.74% | 2.2만 |
|---|
| 2026.08.13 | ₩12,330 | ₩12,450 | ₩12,000 | ₩12,110 | -1.78% | 2.6만 |
|---|
| 2026.08.12 | ₩12,320 | ₩12,380 | ₩12,220 | ₩12,320 | 0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩12,250 | ₩12,450 | ₩12,000 | ₩12,340 | +0.73% | 2.7만 |
|---|
| 2026.08.10 | ₩11,580 | ₩12,310 | ₩11,580 | ₩12,260 | +5.87% | 3.3만 |
|---|
| 2026.08.07 | ₩11,520 | ₩11,760 | ₩11,360 | ₩11,570 | +0.43% | 1.5만 |
|---|
| 2026.08.06 | ₩11,580 | ₩11,690 | ₩11,240 | ₩11,500 | -0.69% | 2만 |
|---|
| 2026.08.05 | ₩11,600 | ₩11,630 | ₩11,270 | ₩11,580 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩10,670 | ₩11,350 | ₩10,670 | ₩11,220 | +5.15% | 2.1만 |
|---|
| 2026.08.03 | ₩10,470 | ₩11,200 | ₩10,470 | ₩10,730 | +2.48% | 3.7만 |
|---|
| 2026.07.31 | ₩10,110 | ₩10,780 | ₩10,110 | ₩10,760 | +6.43% | 2.4만 |
|---|
| 2026.07.30 | ₩9,600 | ₩10,380 | ₩9,600 | ₩10,070 | +4.90% | 2.7만 |
|---|
| 2026.07.29 | ₩10,500 | ₩10,780 | ₩9,510 | ₩9,980 | -4.95% | 5.2만 |
|---|
| 2026.07.28 | ₩10,790 | ₩11,090 | ₩10,490 | ₩10,550 | -2.22% | 3.3만 |
|---|
| 2026.07.27 | ₩11,000 | ₩11,180 | ₩10,450 | ₩11,060 | +0.55% | 1.1만 |
|---|
| 2026.07.24 | ₩11,040 | ₩11,490 | ₩10,800 | ₩10,820 | -1.99% | 3만 |
|---|
| 2026.07.23 | ₩10,860 | ₩11,350 | ₩10,830 | ₩11,150 | +2.67% | 2만 |
|---|
| 2026.07.22 | ₩10,760 | ₩11,150 | ₩10,680 | ₩10,740 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩10,550 | ₩11,030 | ₩10,430 | ₩10,750 | +1.90% | 1.9만 |
|---|
| 2026.07.20 | ₩11,000 | ₩11,090 | ₩10,720 | ₩10,780 | -2.00% | 3.4만 |
|---|
| 2026.07.16 | ₩11,460 | ₩11,520 | ₩11,130 | ₩11,190 | -2.36% | 1.3만 |
|---|
| 2026.07.15 | ₩11,360 | ₩11,680 | ₩11,360 | ₩11,460 | +0.88% | 2.1만 |
|---|
| 2026.07.14 | ₩11,400 | ₩11,400 | ₩10,850 | ₩11,240 | -1.40% | 4.8만 |
|---|
| 2026.07.13 | ₩11,880 | ₩12,100 | ₩11,280 | ₩11,480 | -3.37% | 2.6만 |
|---|
| 2026.07.10 | ₩11,530 | ₩11,960 | ₩11,270 | ₩11,870 | +2.95% | 2.6만 |
|---|
| 2026.07.09 | ₩11,160 | ₩11,510 | ₩10,900 | ₩11,020 | -1.25% | 3.1만 |
|---|
| 2026.07.08 | ₩11,410 | ₩11,700 | ₩11,000 | ₩11,210 | -1.75% | 3.4만 |
|---|
| 2026.07.07 | ₩11,790 | ₩11,950 | ₩11,300 | ₩11,500 | -2.46% | 4.5만 |
|---|
| 2026.07.06 | ₩11,860 | ₩12,040 | ₩11,470 | ₩11,800 | -0.51% | 6.5만 |
|---|
| 2026.07.03 | ₩11,710 | ₩11,960 | ₩11,290 | ₩11,860 | +1.28% | 3.4만 |
|---|
| 2026.07.02 | ₩12,180 | ₩12,310 | ₩11,710 | ₩11,710 | -3.86% | 4.3만 |
|---|
| 2026.07.01 | ₩12,250 | ₩12,650 | ₩11,900 | ₩12,190 | -0.49% | 5.4만 |
|---|
| 2026.06.30 | ₩12,360 | ₩12,440 | ₩11,900 | ₩11,900 | -3.72% | 2.6만 |
|---|
| 2026.06.29 | ₩11,620 | ₩12,390 | ₩11,200 | ₩12,360 | +6.37% | 5.7만 |
|---|
| 2026.06.26 | ₩11,880 | ₩12,000 | ₩11,300 | ₩11,610 | -2.27% | 4.3만 |
|---|
| 2026.06.25 | ₩12,330 | ₩12,690 | ₩12,000 | ₩12,000 | -2.68% | 7.2만 |
|---|
| 2026.06.24 | ₩12,620 | ₩12,620 | ₩12,000 | ₩12,390 | -1.82% | 4.9만 |
|---|
| 2026.06.23 | ₩12,700 | ₩13,090 | ₩12,160 | ₩12,200 | -3.94% | 4.9만 |
|---|
| 2026.06.22 | ₩13,600 | ₩13,640 | ₩12,780 | ₩13,000 | -4.41% | 6.2만 |
|---|
| 2026.06.19 | ₩14,240 | ₩14,290 | ₩13,200 | ₩13,490 | -5.27% | 6.2만 |
|---|
| 2026.06.18 | ₩14,690 | ₩14,790 | ₩13,750 | ₩14,240 | -3.06% | 4.1만 |
|---|
| 2026.06.17 | ₩14,870 | ₩15,030 | ₩14,600 | ₩14,690 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩14,880 | ₩15,210 | ₩14,660 | ₩14,830 | -0.34% | 4.6만 |
|---|
| 2026.06.15 | ₩14,710 | ₩15,120 | ₩14,550 | ₩14,880 | +1.16% | 4.9만 |
|---|
| 2026.06.12 | ₩14,110 | ₩14,850 | ₩14,000 | ₩14,480 | +2.62% | 4만 |
|---|
| 2026.06.11 | ₩13,680 | ₩14,500 | ₩13,460 | ₩14,000 | +2.34% | 2.3만 |
|---|
| 2026.06.10 | ₩13,880 | ₩14,050 | ₩13,250 | ₩13,680 | -1.44% | 4 |
|---|
| 2026.06.09 | ₩13,360 | ₩14,070 | ₩13,360 | ₩13,810 | +3.37% | 7.2만 |
|---|
| 2026.06.08 | ₩14,700 | ₩14,700 | ₩13,200 | ₩13,290 | -9.59% | 14.6만 |
|---|
| 2026.06.05 | ₩15,150 | ₩15,180 | ₩14,480 | ₩14,800 | -2.31% | 6.9만 |
|---|
| 2026.06.04 | ₩15,970 | ₩16,800 | ₩15,230 | ₩15,330 | -4.01% | 5.6만 |
|---|
| 2026.06.02 | ₩15,860 | ₩16,000 | ₩15,360 | ₩15,970 | +0.69% | 9.8만 |
|---|
| 2026.06.01 | ₩16,440 | ₩16,720 | ₩15,840 | ₩16,010 | -2.62% | 10.4만 |
|---|
| 2026.05.29 | ₩17,400 | ₩17,770 | ₩16,300 | ₩16,440 | -5.52% | 10만 |
|---|
| 2026.05.28 | ₩18,000 | ₩18,200 | ₩17,000 | ₩17,570 | -2.39% | 13.4만 |
|---|
| 2026.05.27 | ₩19,110 | ₩19,110 | ₩17,890 | ₩18,000 | -5.81% | 10.7만 |
|---|
| 2026.05.26 | ₩19,330 | ₩19,790 | ₩18,990 | ₩19,110 | -1.14% | 7.3만 |
|---|
| 2026.05.22 | ₩19,250 | ₩19,460 | ₩19,050 | ₩19,160 | -0.47% | 4.3만 |
|---|
| 2026.05.21 | ₩18,180 | ₩19,210 | ₩18,180 | ₩19,010 | +4.57% | 5만 |
|---|
| 2026.05.20 | ₩18,950 | ₩18,950 | ₩17,850 | ₩18,280 | -3.54% | 10.2만 |
|---|
| 2026.05.19 | ₩19,470 | ₩19,470 | ₩18,660 | ₩18,900 | -2.93% | 9만 |
|---|
| 2026.05.18 | ₩19,700 | ₩19,700 | ₩18,750 | ₩19,480 | -1.12% | 11.2만 |
|---|
| 2026.05.15 | ₩20,750 | ₩20,800 | ₩19,470 | ₩19,720 | -4.96% | 13.5만 |
|---|
| 2026.05.14 | ₩20,500 | ₩21,100 | ₩20,500 | ₩20,700 | +0.98% | 9.8만 |
|---|
| 2026.05.13 | ₩21,000 | ₩21,075 | ₩20,000 | ₩20,200 | -3.81% | 17.3만 |
|---|
| 2026.05.12 | ₩22,000 | ₩22,400 | ₩20,750 | ₩21,000 | -4.55% | 15만 |
|---|
| 2026.05.11 | ₩22,500 | ₩22,650 | ₩21,400 | ₩21,800 | -3.11% | 13.7만 |
|---|
| 2026.05.08 | ₩22,800 | ₩23,000 | ₩22,350 | ₩22,550 | -1.10% | 5만 |
|---|
| 2026.05.07 | ₩23,400 | ₩23,450 | ₩22,350 | ₩22,850 | -2.35% | 8.3만 |
|---|
| 2026.05.06 | ₩24,100 | ₩24,500 | ₩23,300 | ₩23,400 | -2.90% | 8.4만 |
|---|
| 2026.05.04 | ₩24,000 | ₩25,050 | ₩23,800 | ₩24,000 | 0.00% | 13.6만 |
|---|
| 2026.04.30 | ₩23,350 | ₩24,300 | ₩22,950 | ₩23,400 | +0.21% | 14.1만 |
|---|
| 2026.04.29 | ₩22,900 | ₩23,350 | ₩22,650 | ₩23,350 | +1.97% | 6.6만 |
|---|
| 2026.04.28 | ₩23,250 | ₩23,500 | ₩22,650 | ₩22,800 | -1.94% | 8.2만 |
|---|
| 2026.04.27 | ₩23,350 | ₩23,500 | ₩23,050 | ₩23,350 | 0.00% | 7.5만 |
|---|
| 2026.04.24 | ₩22,600 | ₩23,100 | ₩22,450 | ₩22,900 | +1.33% | 5.7만 |
|---|
| 2026.04.23 | ₩22,700 | ₩22,900 | ₩22,050 | ₩22,400 | -1.32% | 5.5만 |
|---|
| 2026.04.22 | ₩22,450 | ₩22,700 | ₩22,050 | ₩22,650 | +0.89% | 4.7만 |
|---|
| 2026.04.21 | ₩22,450 | ₩22,600 | ₩22,000 | ₩22,450 | 0.00% | 5만 |
|---|
| 2026.04.20 | ₩22,800 | ₩22,800 | ₩21,900 | ₩22,050 | -3.29% | 6.2만 |
|---|
| 2026.04.17 | ₩22,300 | ₩22,650 | ₩22,000 | ₩22,500 | +0.90% | 4.5만 |
|---|
| 2026.04.16 | ₩22,350 | ₩22,650 | ₩22,150 | ₩22,250 | -0.45% | 5.2만 |
|---|
| 2026.04.15 | ₩22,200 | ₩22,500 | ₩21,750 | ₩22,350 | +0.68% | 6.7만 |
|---|
| 2026.04.14 | ₩21,650 | ₩22,100 | ₩21,550 | ₩21,900 | +1.15% | 5.9만 |
|---|
| 2026.04.13 | ₩20,700 | ₩21,700 | ₩20,600 | ₩21,450 | +3.62% | 5.7만 |
|---|
| 2026.04.10 | ₩20,750 | ₩21,450 | ₩20,550 | ₩20,900 | +0.72% | 8.8만 |
|---|
| 2026.04.09 | ₩21,350 | ₩21,350 | ₩20,500 | ₩20,650 | -3.28% | 7.4만 |
|---|
| 2026.04.08 | ₩20,900 | ₩21,550 | ₩20,800 | ₩21,500 | +2.87% | 5.1만 |
|---|
| 2026.04.07 | ₩20,550 | ₩20,975 | ₩20,000 | ₩20,400 | -0.73% | 6.8만 |
|---|
| 2026.04.06 | ₩20,650 | ₩21,000 | ₩20,300 | ₩20,550 | -0.48% | 6.3만 |
|---|
| 2026.04.03 | ₩20,700 | ₩21,100 | ₩20,350 | ₩20,750 | +0.24% | 3.6만 |
|---|
| 2026.04.02 | ₩21,850 | ₩22,100 | ₩20,100 | ₩20,350 | -6.86% | 9.6만 |
|---|
| 2026.04.01 | ₩21,100 | ₩22,300 | ₩21,100 | ₩21,850 | +3.55% | 3.9만 |
|---|
| 2026.03.31 | ₩20,950 | ₩21,350 | ₩20,550 | ₩20,650 | -1.43% | 4.5만 |
|---|
| 2026.03.30 | ₩20,250 | ₩21,550 | ₩20,200 | ₩20,950 | +3.46% | 4.3만 |
|---|
| 2026.03.27 | ₩21,400 | ₩21,450 | ₩20,550 | ₩21,050 | -1.64% | 6.4만 |
|---|
| 2026.03.26 | ₩22,500 | ₩22,600 | ₩21,300 | ₩21,400 | -4.89% | 7.1만 |
|---|
| 2026.03.25 | ₩22,000 | ₩22,900 | ₩22,000 | ₩22,500 | +2.27% | 2.9만 |
|---|
| 2026.03.24 | ₩22,250 | ₩22,450 | ₩21,500 | ₩21,900 | -1.57% | 3만 |
|---|
| 2026.03.23 | ₩22,900 | ₩22,900 | ₩21,550 | ₩21,700 | -5.24% | 6만 |
|---|
| 2026.03.20 | ₩22,500 | ₩23,400 | ₩22,100 | ₩23,050 | +2.44% | 3.8만 |
|---|
| 2026.03.19 | ₩23,300 | ₩23,300 | ₩22,400 | ₩22,500 | -3.43% | 6만 |
|---|
| 2026.03.18 | ₩23,550 | ₩23,900 | ₩23,200 | ₩23,550 | 0.00% | 4.5만 |
|---|
| 2026.03.17 | ₩23,200 | ₩24,150 | ₩22,950 | ₩23,300 | +0.43% | 6.6만 |
|---|
| 2026.03.16 | ₩23,250 | ₩23,500 | ₩22,550 | ₩22,900 | -1.51% | 6.7만 |
|---|
| 2026.03.13 | ₩23,650 | ₩23,700 | ₩22,700 | ₩23,200 | -1.90% | 5.2만 |
|---|
| 2026.03.12 | ₩23,650 | ₩24,900 | ₩23,500 | ₩23,650 | 0.00% | 18.3만 |
|---|
| 2026.03.11 | ₩23,050 | ₩23,850 | ₩22,350 | ₩23,350 | +1.30% | 15.7만 |
|---|
| 2026.03.10 | ₩23,300 | ₩23,750 | ₩22,200 | ₩23,050 | -1.07% | 39.3만 |
|---|
| 2026.03.09 | ₩22,750 | ₩23,400 | ₩21,850 | ₩22,400 | -1.54% | 9만 |
|---|
| 2026.03.06 | ₩23,100 | ₩25,300 | ₩22,700 | ₩23,950 | +3.68% | 16.2만 |
|---|
| 2026.03.05 | ₩21,900 | ₩24,050 | ₩21,900 | ₩22,950 | +4.79% | 17.8만 |
|---|
| 2026.03.04 | ₩24,000 | ₩24,100 | ₩19,950 | ₩20,400 | -15.00% | 33만 |
|---|
| 2026.03.03 | ₩25,000 | ₩26,250 | ₩24,400 | ₩24,400 | -2.40% | 17만 |
|---|
| 2026.02.27 | ₩26,000 | ₩26,100 | ₩25,400 | ₩25,650 | -1.35% | 8.1만 |
|---|
| 2026.02.26 | ₩26,350 | ₩26,800 | ₩25,950 | ₩26,000 | -1.33% | 9.6만 |
|---|
| 2026.02.25 | ₩26,800 | ₩26,900 | ₩25,700 | ₩26,250 | -2.05% | 11.9만 |
|---|
| 2026.02.24 | ₩26,350 | ₩26,600 | ₩25,350 | ₩26,400 | +0.19% | 9.8만 |
|---|
| 2026.02.23 | ₩26,000 | ₩26,500 | ₩25,700 | ₩26,300 | +1.15% | 10.1만 |
|---|
| 2026.02.20 | ₩26,600 | ₩27,100 | ₩25,950 | ₩26,000 | -2.26% | 9.4만 |
|---|
| 2026.02.19 | ₩27,000 | ₩27,800 | ₩25,500 | ₩26,600 | -1.48% | 21.4만 |
|---|
| 2026.02.13 | ₩27,200 | ₩27,200 | ₩25,200 | ₩26,000 | -4.41% | 12.3만 |
|---|
| 2026.02.12 | ₩26,850 | ₩27,850 | ₩26,350 | ₩27,200 | +1.30% | 14.2만 |
|---|
| 2026.02.11 | ₩27,000 | ₩27,950 | ₩26,400 | ₩26,800 | -0.74% | 15.9만 |
|---|
| 2026.02.10 | ₩26,900 | ₩27,300 | ₩25,650 | ₩26,450 | -1.67% | 11.8만 |
|---|
| 2026.02.09 | ₩27,250 | ₩27,500 | ₩26,300 | ₩26,800 | -1.65% | 20.6만 |
|---|
| 2026.02.06 | ₩28,300 | ₩28,300 | ₩25,800 | ₩26,600 | -6.01% | 52.7만 |
|---|
| 2026.02.05 | ₩30,700 | ₩30,700 | ₩28,200 | ₩28,300 | -7.82% | 18.2만 |
|---|
| 2026.02.04 | ₩30,200 | ₩31,050 | ₩29,500 | ₩29,900 | -0.99% | 15.9만 |
|---|
| 2026.02.03 | ₩29,300 | ₩31,100 | ₩28,800 | ₩29,600 | +1.02% | 19.3만 |
|---|
| 2026.02.02 | ₩30,100 | ₩30,950 | ₩28,450 | ₩28,650 | -4.82% | 23.8만 |
|---|
| 2026.01.30 | ₩28,800 | ₩31,900 | ₩27,950 | ₩30,100 | +4.51% | 51.8만 |
|---|
| 2026.01.29 | ₩24,500 | ₩31,000 | ₩23,950 | ₩28,700 | +17.14% | 134.7만 |
|---|
| 2026.01.28 | ₩24,200 | ₩24,800 | ₩24,000 | ₩24,200 | 0.00% | 17.2만 |
|---|
| 2026.01.27 | ₩24,600 | ₩24,650 | ₩23,450 | ₩23,900 | -2.85% | 13.4만 |
|---|
| 2026.01.26 | ₩25,050 | ₩25,850 | ₩24,000 | ₩24,600 | -1.80% | 14.1만 |
|---|
| 2026.01.23 | ₩24,950 | ₩25,650 | ₩24,250 | ₩24,650 | -1.20% | 15.6만 |
|---|
| 2026.01.22 | ₩24,200 | ₩25,200 | ₩23,500 | ₩24,950 | +3.10% | 25.8만 |
|---|
| 2026.01.21 | ₩26,900 | ₩26,900 | ₩24,000 | ₩24,150 | -10.22% | 27.1만 |
|---|
| 2026.01.20 | ₩26,050 | ₩29,050 | ₩25,650 | ₩26,450 | +1.54% | 89.9만 |
|---|
| 2026.01.19 | ₩22,600 | ₩27,500 | ₩22,350 | ₩26,050 | +15.27% | 77.7만 |
|---|
| 2026.01.16 | ₩21,900 | ₩24,050 | ₩20,950 | ₩22,600 | +3.20% | 39.1만 |
|---|
| 2026.01.15 | ₩21,300 | ₩21,750 | ₩21,100 | ₩21,500 | +0.94% | 8.7만 |
|---|
| 2026.01.14 | ₩21,650 | ₩21,875 | ₩21,000 | ₩21,100 | -2.54% | 9.4만 |
|---|
| 2026.01.13 | ₩21,800 | ₩21,900 | ₩21,150 | ₩21,400 | -1.83% | 9.2만 |
|---|
| 2026.01.12 | ₩22,550 | ₩22,700 | ₩21,050 | ₩21,650 | -3.99% | 28.9만 |
|---|
| 2026.01.09 | ₩25,000 | ₩25,100 | ₩22,100 | ₩22,150 | -11.40% | 31.8만 |
|---|
| 2026.01.08 | ₩23,900 | ₩25,300 | ₩23,050 | ₩24,850 | +3.97% | 41.6만 |
|---|
| 2026.01.07 | ₩22,450 | ₩25,800 | ₩21,650 | ₩24,100 | +7.35% | 129.2만 |
|---|
| 2026.01.06 | ₩21,200 | ₩21,250 | ₩20,600 | ₩21,150 | -0.24% | 6.1만 |
|---|
| 2026.01.05 | ₩22,150 | ₩22,250 | ₩20,950 | ₩21,150 | -4.51% | 7.4만 |
|---|
| 2026.01.02 | ₩20,200 | ₩22,500 | ₩20,150 | ₩21,800 | +7.92% | 23.8만 |
|---|
| 2025.12.30 | ₩21,500 | ₩21,500 | ₩19,980 | ₩20,050 | -6.74% | 7.6만 |
|---|
| 2025.12.29 | ₩21,700 | ₩21,900 | ₩20,850 | ₩21,500 | -0.92% | 5.7만 |
|---|
| 2025.12.26 | ₩22,200 | ₩22,850 | ₩22,200 | ₩22,550 | +1.58% | 7.3만 |
|---|
| 2025.12.24 | ₩21,650 | ₩22,200 | ₩21,450 | ₩22,100 | +2.08% | 4.7만 |
|---|
| 2025.12.23 | ₩22,000 | ₩22,000 | ₩21,250 | ₩21,450 | -2.50% | 2.3만 |
|---|
| 2025.12.22 | ₩21,300 | ₩21,800 | ₩21,200 | ₩21,800 | +2.35% | 3.4만 |
|---|
| 2025.12.19 | ₩20,950 | ₩21,300 | ₩20,950 | ₩21,150 | +0.95% | 1.8만 |
|---|
| 2025.12.18 | ₩20,700 | ₩21,100 | ₩20,500 | ₩20,850 | +0.72% | 2.1만 |
|---|
| 2025.12.17 | ₩21,000 | ₩21,000 | ₩20,600 | ₩20,750 | -1.19% | 1.3만 |
|---|
| 2025.12.16 | ₩21,000 | ₩21,100 | ₩20,750 | ₩20,750 | -1.19% | 2.3만 |
|---|
| 2025.12.15 | ₩21,100 | ₩21,100 | ₩20,800 | ₩20,950 | -0.71% | 1.1만 |
|---|
| 2025.12.12 | ₩20,950 | ₩21,200 | ₩20,850 | ₩21,100 | +0.72% | 1.6만 |
|---|
| 2025.12.11 | ₩21,150 | ₩21,150 | ₩20,800 | ₩20,950 | -0.95% | 2만 |
|---|
| 2025.12.10 | ₩21,050 | ₩21,100 | ₩20,750 | ₩20,800 | -1.19% | 1.7만 |
|---|
| 2025.12.09 | ₩20,750 | ₩20,900 | ₩20,450 | ₩20,800 | +0.24% | 2.7만 |
|---|
| 2025.12.08 | ₩21,050 | ₩21,100 | ₩20,700 | ₩20,900 | -0.71% | 2.5만 |
|---|
| 2025.12.05 | ₩20,650 | ₩20,750 | ₩20,250 | ₩20,600 | -0.24% | 2.8만 |
|---|
| 2025.12.04 | ₩20,900 | ₩20,950 | ₩20,300 | ₩20,500 | -1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩20,950 | ₩21,100 | ₩20,700 | ₩20,800 | -0.72% | 4만 |
|---|
| 2025.12.02 | ₩21,300 | ₩21,550 | ₩20,700 | ₩21,100 | -0.94% | 4.9만 |
|---|
| 2025.12.01 | ₩20,900 | ₩22,000 | ₩20,750 | ₩21,700 | +3.83% | 10.7만 |
|---|
| 2025.11.28 | ₩20,050 | ₩20,550 | ₩19,950 | ₩20,450 | +2.00% | 2.7만 |
|---|
| 2025.11.27 | ₩19,730 | ₩20,100 | ₩19,730 | ₩19,990 | +1.32% | 2.1만 |
|---|
| 2025.11.26 | ₩19,520 | ₩19,750 | ₩19,470 | ₩19,730 | +1.08% | 1.9만 |
|---|
| 2025.11.25 | ₩20,300 | ₩20,400 | ₩19,500 | ₩19,550 | -3.69% | 4만 |
|---|
| 2025.11.24 | ₩20,650 | ₩20,950 | ₩19,980 | ₩19,980 | -3.24% | 4.2만 |
|---|
| 2025.11.21 | ₩21,400 | ₩21,900 | ₩20,500 | ₩20,700 | -3.27% | 8만 |
|---|
| 2025.11.20 | ₩19,500 | ₩21,700 | ₩19,500 | ₩21,250 | +8.97% | 16.7만 |
|---|
| 2025.11.19 | ₩19,280 | ₩19,540 | ₩18,930 | ₩19,450 | +0.88% | 4.2만 |
|---|
| 2025.11.18 | ₩19,600 | ₩20,100 | ₩19,320 | ₩19,340 | -1.33% | 2.5만 |
|---|
| 2025.11.17 | ₩19,910 | ₩20,100 | ₩19,660 | ₩19,760 | -0.75% | 2.2만 |
|---|
| 2025.11.14 | ₩20,000 | ₩20,000 | ₩19,780 | ₩19,920 | -0.40% | 2.2만 |
|---|
| 2025.11.13 | ₩20,250 | ₩20,250 | ₩19,930 | ₩20,100 | -0.74% | 1.6만 |
|---|
| 2025.11.12 | ₩20,000 | ₩20,300 | ₩19,810 | ₩20,250 | +1.25% | 2.7만 |
|---|
| 2025.11.11 | ₩19,770 | ₩20,700 | ₩19,740 | ₩19,960 | +0.96% | 4.6만 |
|---|
| 2025.11.10 | ₩19,760 | ₩19,880 | ₩19,530 | ₩19,860 | +0.51% | 2.3만 |
|---|
| 2025.11.07 | ₩19,460 | ₩19,850 | ₩19,310 | ₩19,460 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩20,100 | ₩20,400 | ₩19,510 | ₩19,950 | -0.75% | 3.7만 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,250 | ₩19,200 | ₩20,050 | -0.25% | 7.2만 |
|---|
| 2025.11.04 | ₩21,050 | ₩21,100 | ₩20,450 | ₩20,650 | -1.90% | 3.7만 |
|---|
| 2025.11.03 | ₩20,350 | ₩20,800 | ₩20,250 | ₩20,700 | +1.72% | 6.7만 |
|---|
| 2025.10.31 | ₩19,900 | ₩20,000 | ₩19,670 | ₩19,800 | -0.50% | 6.2만 |
|---|
| 2025.10.30 | ₩20,300 | ₩22,300 | ₩19,900 | ₩20,150 | -0.74% | 43.6만 |
|---|
| 2025.10.29 | ₩20,500 | ₩20,750 | ₩19,990 | ₩20,200 | -1.46% | 8만 |
|---|
| 2025.10.28 | ₩20,650 | ₩20,850 | ₩20,400 | ₩20,550 | -0.48% | 4.9만 |
|---|
| 2025.10.27 | ₩20,900 | ₩21,050 | ₩20,550 | ₩20,800 | -0.48% | 10만 |
|---|
| 2025.10.24 | ₩21,550 | ₩21,700 | ₩21,300 | ₩21,450 | -0.46% | 7.9만 |
|---|
| 2025.10.23 | ₩22,750 | ₩23,850 | ₩22,000 | ₩22,100 | -2.86% | 28.2만 |
|---|
| 2025.10.22 | ₩21,500 | ₩22,100 | ₩21,000 | ₩21,700 | +0.93% | 11.6만 |
|---|
| 2025.10.21 | ₩22,050 | ₩22,250 | ₩21,600 | ₩22,050 | 0.00% | 12.1만 |
|---|
| 2025.10.20 | ₩21,750 | ₩22,500 | ₩21,100 | ₩22,200 | +2.07% | 14.2만 |
|---|
| 2025.10.17 | ₩22,900 | ₩22,900 | ₩21,800 | ₩22,100 | -3.49% | 14.6만 |
|---|
| 2025.10.16 | ₩23,000 | ₩24,050 | ₩22,750 | ₩23,500 | +2.17% | 18.6만 |
|---|
| 2025.10.15 | ₩23,150 | ₩25,450 | ₩22,050 | ₩23,850 | +3.02% | 75.9만 |
|---|
| 2025.10.14 | ₩21,950 | ₩23,050 | ₩20,600 | ₩22,400 | +2.05% | 72.8만 |
|---|
| 2025.10.13 | ₩24,100 | ₩24,850 | ₩21,700 | ₩22,700 | -5.81% | 109.8만 |
|---|
| 2025.10.10 | ₩20,200 | ₩20,700 | ₩19,760 | ₩20,150 | -0.25% | 18.5만 |
|---|