시장 데이터를 불러오는 중
전체 종목
Novanta Inc. - Common Shares 과거 주가
Novanta Inc. - Common Shares · NOVT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novanta Inc. - Common Shares · NOVT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩185,981 | ₩196,407 | ₩183,583 | ₩189,318 | +1.79% | 28.2만 |
| 2026.10.08 | ₩189,640 | ₩189,640 | ₩179,067 | ₩182,685 | -3.67% | 75.3만 |
| 2026.10.07 | ₩195,643 | ₩197,774 | ₩190,216 | ₩192,480 | -1.62% | 26.4만 |
| 2026.10.06 | ₩203,509 | ₩205,921 | ₩199,234 | ₩199,797 | -1.82% | 41.9만 |
| 2026.10.05 | ₩199,757 | ₩203,187 | ₩195,402 | ₩201,820 | +1.03% | 33.6만 |
| 2026.10.02 | ₩196,326 | ₩203,321 | ₩196,326 | ₩200,025 | +1.88% | 36.8만 |
| 2026.10.01 | ₩190,685 | ₩194,638 | ₩187,603 | ₩192,400 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,988 | ₩192,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,537 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩192,293 | ₩194,115 | ₩188,420 | ₩189,238 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩190,819 | ₩192,078 | ₩187,965 | ₩190,390 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩190,658 | ₩194,625 | ₩188,367 | ₩192,869 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩192,628 | ₩192,681 | ₩187,295 | ₩189,653 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩192,186 | ₩195,643 | ₩189,063 | ₩193,539 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩183,462 | ₩193,512 | ₩181,010 | ₩193,191 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩179,630 | ₩181,600 | ₩176,883 | ₩179,978 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩180,032 | ₩180,595 | ₩175,100 | ₩178,410 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩183,154 | ₩184,802 | ₩178,839 | ₩178,960 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩185,646 | ₩186,705 | ₩175,328 | ₩177,955 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩189,479 | ₩189,479 | ₩184,668 | ₩185,231 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩191,127 | ₩191,355 | ₩186,410 | ₩187,670 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩196,192 | ₩199,663 | ₩195,750 | ₩196,393 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩192,588 | ₩195,817 | ₩190,926 | ₩192,842 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩198,350 | ₩202,182 | ₩195,040 | ₩195,321 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩198,805 | ₩205,237 | ₩198,296 | ₩200,078 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩197,291 | ₩200,842 | ₩197,117 | ₩198,805 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,955 | ₩197,934 | ₩190,484 | ₩197,305 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩194,276 | ₩197,157 | ₩191,194 | ₩193,660 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩193,217 | ₩194,611 | ₩189,707 | ₩192,521 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩190,551 | ₩196,675 | ₩189,666 | ₩195,938 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩195,348 | ₩196,058 | ₩188,903 | ₩190,551 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩193,713 | ₩197,398 | ₩191,569 | ₩193,834 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩187,134 | ₩195,268 | ₩186,558 | ₩192,909 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩190,122 | ₩190,993 | ₩186,477 | ₩187,134 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩192,775 | ₩192,775 | ₩185,512 | ₩186,906 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩196,782 | ₩201,016 | ₩192,775 | ₩194,625 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩192,360 | ₩198,564 | ₩192,199 | ₩195,000 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩214,015 | ₩214,015 | ₩195,335 | ₩195,563 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩222,175 | ₩223,314 | ₩209,887 | ₩210,531 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩221,371 | ₩226,343 | ₩218,222 | ₩226,128 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩223,113 | ₩226,879 | ₩221,881 | ₩223,221 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩223,837 | ₩227,066 | ₩223,288 | ₩224,118 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩227,803 | ₩229,050 | ₩221,358 | ₩223,837 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩222,095 | ₩227,200 | ₩221,211 | ₩224,735 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩223,288 | ₩226,785 | ₩218,075 | ₩219,576 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩222,470 | ₩228,326 | ₩219,803 | ₩222,939 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩227,133 | ₩236,353 | ₩215,971 | ₩218,852 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩209,016 | ₩214,805 | ₩204,273 | ₩205,184 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩203,214 | ₩214,216 | ₩202,142 | ₩213,720 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩193,526 | ₩200,025 | ₩191,475 | ₩198,779 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩190,055 | ₩194,826 | ₩187,616 | ₩191,020 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,876 | ₩191,931 | ₩184,159 | ₩186,142 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩187,335 | ₩189,707 | ₩182,109 | ₩184,615 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩186,638 | ₩191,100 | ₩183,971 | ₩189,774 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩192,480 | ₩194,638 | ₩186,638 | ₩188,675 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩191,636 | ₩193,660 | ₩186,839 | ₩189,666 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩190,497 | ₩195,509 | ₩187,616 | ₩191,971 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩194,249 | ₩200,534 | ₩193,191 | ₩194,638 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩195,429 | ₩199,864 | ₩191,877 | ₩195,442 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩199,623 | ₩201,459 | ₩191,891 | ₩192,360 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩194,048 | ₩201,003 | ₩193,016 | ₩199,274 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩192,360 | ₩200,990 | ₩191,341 | ₩200,561 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,891 | ₩201,392 | ₩191,100 | ₩196,769 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩203,495 | ₩211,026 | ₩195,911 | ₩196,474 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩206,886 | ₩207,944 | ₩200,668 | ₩200,708 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩203,174 | ₩211,978 | ₩203,174 | ₩209,914 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩202,517 | ₩210,088 | ₩202,343 | ₩203,227 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩192,655 | ₩200,748 | ₩191,676 | ₩199,114 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩218,423 | ₩218,423 | ₩193,043 | ₩198,122 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩218,370 | ₩223,448 | ₩216,869 | ₩220,956 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,999 | ₩221,840 | ₩212,286 | ₩216,708 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩215,529 | ₩223,395 | ₩212,018 | ₩219,361 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩211,536 | ₩219,482 | ₩209,767 | ₩217,405 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩210,142 | ₩214,510 | ₩206,953 | ₩211,388 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩213,036 | ₩215,194 | ₩205,840 | ₩211,120 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩208,494 | ₩215,730 | ₩206,296 | ₩214,979 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩204,366 | ₩209,847 | ₩202,812 | ₩203,683 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩201,271 | ₩205,398 | ₩199,636 | ₩202,799 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩209,124 | ₩211,696 | ₩207,060 | ₩208,588 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,988 | ₩211,026 | ₩204,701 | ₩208,105 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,923 | ₩212,232 | ₩200,306 | ₩202,919 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩211,536 | ₩217,257 | ₩207,448 | ₩207,877 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩222,577 | ₩223,783 | ₩209,418 | ₩209,887 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩220,688 | ₩222,966 | ₩209,365 | ₩215,113 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩210,866 | ₩219,763 | ₩209,057 | ₩217,633 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,939 | ₩214,939 | ₩205,733 | ₩207,140 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩202,785 | ₩222,551 | ₩201,137 | ₩215,274 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩212,594 | ₩220,822 | ₩210,531 | ₩220,219 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩219,844 | ₩220,259 | ₩206,604 | ₩209,432 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩223,355 | ₩229,706 | ₩218,691 | ₩221,237 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩225,592 | ₩230,081 | ₩222,417 | ₩223,703 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩220,581 | ₩230,282 | ₩220,581 | ₩225,914 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩213,036 | ₩220,205 | ₩208,092 | ₩219,040 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩214,819 | ₩216,319 | ₩208,789 | ₩213,505 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩214,671 | ₩214,752 | ₩206,269 | ₩213,505 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩220,875 | ₩221,036 | ₩211,683 | ₩216,427 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩217,217 | ₩221,840 | ₩215,073 | ₩218,812 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩208,186 | ₩214,524 | ₩206,631 | ₩214,001 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩204,098 | ₩208,360 | ₩200,427 | ₩207,542 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩199,355 | ₩206,577 | ₩194,477 | ₩205,827 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩199,663 | ₩200,266 | ₩193,137 | ₩197,733 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩207,247 | ₩209,432 | ₩201,861 | ₩202,705 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩204,541 | ₩208,051 | ₩203,187 | ₩205,010 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩212,742 | ₩214,403 | ₩201,365 | ₩208,655 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩216,561 | ₩221,854 | ₩205,157 | ₩208,293 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩201,003 | ₩218,423 | ₩194,383 | ₩213,318 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,986 | ₩187,790 | ₩184,065 | ₩187,576 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩183,275 | ₩186,772 | ₩180,795 | ₩185,338 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩188,594 | ₩191,623 | ₩181,265 | ₩182,618 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩179,321 | ₩186,799 | ₩178,102 | ₩186,129 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩170,035 | ₩178,611 | ₩167,288 | ₩177,271 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩170,451 | ₩171,415 | ₩164,273 | ₩168,950 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩173,573 | ₩175,368 | ₩168,132 | ₩171,348 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩163,683 | ₩174,819 | ₩162,558 | ₩173,573 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩171,576 | ₩173,251 | ₩161,432 | ₩161,995 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩176,588 | ₩176,588 | ₩170,893 | ₩172,836 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩179,375 | ₩183,757 | ₩175,583 | ₩177,928 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩178,249 | ₩182,243 | ₩175,342 | ₩179,697 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩178,665 | ₩183,757 | ₩176,615 | ₩178,249 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,879 | ₩181,519 | ₩175,717 | ₩178,477 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩177,526 | ₩184,226 | ₩176,816 | ₩177,419 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩172,260 | ₩177,325 | ₩168,990 | ₩177,258 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩170,652 | ₩177,459 | ₩169,982 | ₩172,662 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩169,111 | ₩171,174 | ₩165,640 | ₩168,709 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,925 | ₩172,206 | ₩168,588 | ₩169,446 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,755 | ₩173,975 | ₩170,745 | ₩172,662 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩167,690 | ₩172,702 | ₩165,546 | ₩172,353 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩166,337 | ₩168,508 | ₩164,997 | ₩167,811 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,893 | ₩166,484 | ₩161,901 | ₩165,385 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩164,474 | ₩169,003 | ₩162,049 | ₩164,072 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,844 | ₩157,452 | ₩151,623 | ₩154,478 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩156,005 | ₩158,551 | ₩155,858 | ₩156,662 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩154,102 | ₩162,089 | ₩152,025 | ₩156,836 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩160,320 | ₩162,638 | ₩157,412 | ₩158,618 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,679 | ₩159,905 | ₩151,637 | ₩158,270 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,720 | ₩157,720 | ₩150,766 | ₩151,543 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩157,158 | ₩157,158 | ₩151,087 | ₩151,623 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,925 | ₩159,596 | ₩154,853 | ₩158,779 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩162,370 | ₩164,809 | ₩156,675 | ₩157,653 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩155,121 | ₩161,754 | ₩153,807 | ₩160,079 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩158,122 | ₩160,950 | ₩154,799 | ₩157,251 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩157,680 | ₩158,792 | ₩149,988 | ₩152,561 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,868 | ₩160,816 | ₩154,558 | ₩158,900 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩160,280 | ₩162,745 | ₩156,581 | ₩159,905 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩159,556 | ₩165,466 | ₩159,543 | ₩162,169 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,841 | ₩159,972 | ₩153,325 | ₩158,136 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩162,223 | ₩163,697 | ₩154,102 | ₩156,461 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩166,095 | ₩170,330 | ₩158,136 | ₩160,186 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩163,616 | ₩169,432 | ₩156,648 | ₩169,258 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩169,419 | ₩171,657 | ₩164,260 | ₩165,010 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩172,447 | ₩172,608 | ₩162,826 | ₩170,531 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩177,298 | ₩180,903 | ₩174,283 | ₩175,837 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩185,633 | ₩190,403 | ₩179,429 | ₩183,033 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩187,670 | ₩188,769 | ₩184,119 | ₩188,460 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩181,385 | ₩186,544 | ₩179,509 | ₩185,164 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,775 | ₩189,144 | ₩175,141 | ₩188,581 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩180,099 | ₩180,340 | ₩175,382 | ₩180,139 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,809 | ₩183,194 | ₩175,998 | ₩183,100 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩186,651 | ₩186,732 | ₩174,203 | ₩178,517 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩199,234 | ₩200,936 | ₩182,605 | ₩184,172 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩193,673 | ₩198,323 | ₩189,827 | ₩190,792 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩193,217 | ₩196,956 | ₩187,723 | ₩195,589 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩193,740 | ₩194,852 | ₩190,444 | ₩194,209 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩194,450 | ₩198,658 | ₩191,154 | ₩195,147 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩195,643 | ₩197,291 | ₩190,805 | ₩194,799 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,839 | ₩196,916 | ₩185,713 | ₩196,166 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩193,177 | ₩199,502 | ₩184,360 | ₩186,651 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩197,626 | ₩198,658 | ₩189,211 | ₩190,055 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩194,303 | ₩198,913 | ₩192,306 | ₩194,370 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,889 | ₩194,182 | ₩186,303 | ₩193,164 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,975 | ₩189,867 | ₩181,975 | ₩189,573 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩181,372 | ₩182,886 | ₩177,566 | ₩178,692 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩185,459 | ₩191,650 | ₩181,131 | ₩183,221 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,903 | ₩186,263 | ₩178,437 | ₩183,288 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩179,509 | ₩184,467 | ₩178,893 | ₩179,991 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩186,772 | ₩188,943 | ₩178,651 | ₩180,286 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩186,249 | ₩190,028 | ₩184,615 | ₩188,166 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩187,174 | ₩187,991 | ₩182,417 | ₩186,249 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩184,722 | ₩186,665 | ₩181,131 | ₩186,102 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩184,775 | ₩189,948 | ₩180,916 | ₩184,280 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩185,338 | ₩188,005 | ₩179,603 | ₩184,775 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩191,167 | ₩192,266 | ₩184,802 | ₩185,338 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,888 | ₩189,546 | ₩177,244 | ₩188,608 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩175,074 | ₩180,595 | ₩174,203 | ₩175,677 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩179,067 | ₩182,162 | ₩177,606 | ₩180,327 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩177,486 | ₩183,234 | ₩177,486 | ₩178,464 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩176,186 | ₩177,298 | ₩171,791 | ₩175,998 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩172,635 | ₩178,209 | ₩172,635 | ₩176,172 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,940 | ₩178,008 | ₩172,769 | ₩172,809 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩172,461 | ₩177,660 | ₩171,563 | ₩175,462 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩164,166 | ₩174,511 | ₩163,764 | ₩172,461 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,752 | ₩168,494 | ₩162,973 | ₩166,538 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,756 | ₩167,409 | ₩147,670 | ₩167,087 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,930 | ₩153,312 | ₩147,710 | ₩149,439 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩160,655 | ₩160,655 | ₩147,737 | ₩148,930 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩161,566 | ₩161,566 | ₩158,404 | ₩159,449 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩163,482 | ₩164,608 | ₩160,910 | ₩161,968 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩164,447 | ₩167,476 | ₩162,370 | ₩164,286 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩164,327 | ₩164,930 | ₩163,603 | ₩164,447 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,987 | ₩165,372 | ₩160,802 | ₩164,327 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩160,601 | ₩164,273 | ₩159,972 | ₩163,965 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩161,017 | ₩163,161 | ₩158,685 | ₩161,124 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩163,067 | ₩164,152 | ₩159,623 | ₩159,931 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,893 | ₩164,380 | ₩159,945 | ₩162,370 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,794 | ₩165,975 | ₩160,199 | ₩160,548 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,757 | ₩162,866 | ₩158,672 | ₩162,625 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩160,360 | ₩160,628 | ₩157,452 | ₩160,012 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,896 | ₩161,821 | ₩158,029 | ₩159,395 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,829 | ₩163,415 | ₩159,020 | ₩161,097 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,782 | ₩161,459 | ₩156,260 | ₩160,762 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,705 | ₩159,771 | ₩154,076 | ₩156,327 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩156,635 | ₩157,640 | ₩153,017 | ₩154,719 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,823 | ₩159,074 | ₩154,102 | ₩155,362 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩154,076 | ₩157,345 | ₩153,392 | ₩157,345 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,841 | ₩155,201 | ₩149,841 | ₩153,137 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,699 | ₩152,481 | ₩148,019 | ₩150,779 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,943 | ₩151,730 | ₩148,568 | ₩149,385 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,819 | ₩152,977 | ₩150,819 | ₩152,307 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩149,211 | ₩152,226 | ₩148,957 | ₩151,355 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,767 | ₩151,288 | ₩145,526 | ₩149,935 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,806 | ₩146,705 | ₩140,367 | ₩145,714 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩133,225 | ₩144,307 | ₩133,225 | ₩142,726 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩138,464 | ₩139,107 | ₩131,885 | ₩132,957 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩133,305 | ₩135,784 | ₩131,684 | ₩134,873 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,607 | ₩137,607 | ₩132,635 | ₩133,399 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩138,303 | ₩140,984 | ₩136,387 | ₩137,861 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,860 | ₩145,030 | ₩136,803 | ₩139,081 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,875 | ₩149,466 | ₩144,200 | ₩145,741 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩144,106 | ₩151,543 | ₩141,868 | ₩147,938 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩139,282 | ₩143,248 | ₩136,052 | ₩143,061 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩143,382 | ₩143,382 | ₩137,848 | ₩139,362 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩142,431 | ₩142,431 | ₩135,932 | ₩141,305 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,841 | ₩167,503 | ₩142,578 | ₩143,731 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩173,452 | ₩179,027 | ₩171,603 | ₩177,526 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩174,725 | ₩181,854 | ₩167,503 | ₩173,305 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩170,397 | ₩184,052 | ₩169,365 | ₩182,055 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩167,556 | ₩170,504 | ₩166,350 | ₩170,196 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,853 | ₩174,578 | ₩167,435 | ₩167,797 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩170,585 | ₩175,891 | ₩170,585 | ₩172,340 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,931 | ₩175,985 | ₩168,843 | ₩171,094 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩172,635 | ₩176,440 | ₩170,611 | ₩175,931 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,802 | ₩175,502 | ₩160,802 | ₩172,394 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩156,246 | ₩162,142 | ₩156,246 | ₩159,221 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩152,508 | ₩160,534 | ₩151,221 | ₩156,086 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩145,513 | ₩151,610 | ₩145,513 | ₩151,422 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,886 | ₩145,861 | ₩141,895 | ₩145,298 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩143,128 | ₩145,097 | ₩140,300 | ₩141,453 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩142,109 | ₩143,449 | ₩141,091 | ₩142,860 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩142,364 | ₩143,342 | ₩141,037 | ₩141,640 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,967 | ₩142,511 | ₩133,948 | ₩141,171 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,896 | ₩138,210 | ₩134,551 | ₩138,183 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩141,372 | ₩143,396 | ₩133,788 | ₩133,948 | -5.25% | 42.8만 |
|---|