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 | ₩185,244 | ₩195,628 | ₩182,855 | ₩188,568 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,888 | ₩188,888 | ₩178,357 | ₩181,961 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,868 | ₩196,990 | ₩189,462 | ₩191,718 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,702 | ₩205,105 | ₩198,445 | ₩199,005 | -1.82% | 41.9만 |
| 2026.10.05 | ₩198,965 | ₩202,382 | ₩194,627 | ₩201,021 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,548 | ₩202,516 | ₩195,548 | ₩199,232 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,929 | ₩193,867 | ₩186,859 | ₩191,638 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,235 | ₩191,998 | ₩187,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,782 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,531 | ₩193,346 | ₩187,674 | ₩188,488 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩190,063 | ₩191,317 | ₩187,220 | ₩189,636 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,903 | ₩193,853 | ₩187,620 | ₩192,105 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,865 | ₩191,918 | ₩186,552 | ₩188,902 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,424 | ₩194,868 | ₩188,314 | ₩192,772 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,735 | ₩192,745 | ₩180,293 | ₩192,425 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,918 | ₩180,880 | ₩176,182 | ₩179,265 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,318 | ₩179,879 | ₩174,407 | ₩177,703 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,428 | ₩184,070 | ₩178,130 | ₩178,251 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,911 | ₩185,965 | ₩174,633 | ₩177,249 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,728 | ₩188,728 | ₩183,936 | ₩184,497 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,370 | ₩190,597 | ₩185,672 | ₩186,926 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,415 | ₩198,872 | ₩194,974 | ₩195,615 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,825 | ₩195,041 | ₩190,169 | ₩192,078 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,564 | ₩201,381 | ₩194,267 | ₩194,547 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩198,018 | ₩204,424 | ₩197,510 | ₩199,286 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,509 | ₩200,046 | ₩196,336 | ₩198,018 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,186 | ₩197,150 | ₩189,729 | ₩196,523 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,506 | ₩196,376 | ₩190,436 | ₩192,892 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,452 | ₩193,840 | ₩188,955 | ₩191,758 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,796 | ₩195,895 | ₩188,915 | ₩195,161 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,574 | ₩195,281 | ₩188,154 | ₩189,796 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,946 | ₩196,616 | ₩190,810 | ₩193,066 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,392 | ₩194,494 | ₩185,818 | ₩192,145 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,369 | ₩190,236 | ₩185,738 | ₩186,392 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩192,011 | ₩192,011 | ₩184,777 | ₩186,165 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩196,002 | ₩200,220 | ₩192,011 | ₩193,853 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,598 | ₩197,777 | ₩191,437 | ₩194,227 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩213,167 | ₩213,167 | ₩194,561 | ₩194,788 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,295 | ₩222,429 | ₩209,056 | ₩209,696 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,494 | ₩225,446 | ₩217,358 | ₩225,232 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩222,229 | ₩225,980 | ₩221,001 | ₩222,336 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩222,950 | ₩226,167 | ₩222,403 | ₩223,230 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,901 | ₩228,142 | ₩220,481 | ₩222,950 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩221,215 | ₩226,300 | ₩220,334 | ₩223,844 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,403 | ₩225,886 | ₩217,211 | ₩218,706 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,589 | ₩227,421 | ₩218,932 | ₩222,056 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩226,233 | ₩235,416 | ₩215,115 | ₩217,985 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩208,188 | ₩213,954 | ₩203,463 | ₩204,371 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,409 | ₩213,367 | ₩201,341 | ₩212,873 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,759 | ₩199,232 | ₩190,717 | ₩197,991 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,302 | ₩194,053 | ₩186,873 | ₩190,263 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,127 | ₩191,171 | ₩183,429 | ₩185,405 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,592 | ₩188,955 | ₩181,387 | ₩183,883 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,898 | ₩190,343 | ₩183,242 | ₩189,022 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,718 | ₩193,867 | ₩185,898 | ₩187,927 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,877 | ₩192,892 | ₩186,099 | ₩188,915 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,742 | ₩194,734 | ₩186,873 | ₩191,211 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,480 | ₩199,739 | ₩192,425 | ₩193,867 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,654 | ₩199,072 | ₩191,117 | ₩194,667 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,832 | ₩200,660 | ₩191,130 | ₩191,598 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,279 | ₩200,207 | ₩192,252 | ₩198,485 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,598 | ₩200,193 | ₩190,583 | ₩199,766 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,099 | ₩200,594 | ₩190,343 | ₩195,989 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,689 | ₩210,190 | ₩195,135 | ₩195,695 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩206,066 | ₩207,120 | ₩199,873 | ₩199,913 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,369 | ₩211,138 | ₩202,369 | ₩209,082 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,715 | ₩209,256 | ₩201,541 | ₩202,422 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,891 | ₩199,953 | ₩190,917 | ₩198,325 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,558 | ₩217,558 | ₩192,278 | ₩197,337 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,504 | ₩222,563 | ₩216,009 | ₩220,080 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,132 | ₩220,961 | ₩211,445 | ₩215,849 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,675 | ₩222,510 | ₩211,178 | ₩218,492 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,697 | ₩218,612 | ₩208,935 | ₩216,543 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,309 | ₩213,660 | ₩206,133 | ₩210,551 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩212,192 | ₩214,341 | ₩205,025 | ₩210,284 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,668 | ₩214,875 | ₩205,479 | ₩214,128 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,557 | ₩209,016 | ₩202,008 | ₩202,876 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,473 | ₩204,584 | ₩198,845 | ₩201,995 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,295 | ₩210,857 | ₩206,239 | ₩207,761 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,172 | ₩210,190 | ₩203,890 | ₩207,280 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,095 | ₩211,391 | ₩199,512 | ₩202,115 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,697 | ₩216,397 | ₩206,626 | ₩207,054 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,695 | ₩222,897 | ₩208,588 | ₩209,056 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,813 | ₩222,082 | ₩208,535 | ₩214,261 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩210,030 | ₩218,892 | ₩208,228 | ₩216,770 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,087 | ₩214,087 | ₩204,918 | ₩206,319 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩201,982 | ₩221,669 | ₩200,340 | ₩214,421 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,752 | ₩219,947 | ₩209,696 | ₩219,346 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩218,973 | ₩219,386 | ₩205,786 | ₩208,602 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,469 | ₩228,796 | ₩217,825 | ₩220,361 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,698 | ₩229,170 | ₩221,535 | ₩222,816 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,707 | ₩229,370 | ₩219,707 | ₩225,019 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩212,192 | ₩219,333 | ₩207,267 | ₩218,172 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩213,967 | ₩215,462 | ₩207,961 | ₩212,659 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,821 | ₩213,901 | ₩205,452 | ₩212,659 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩220,000 | ₩220,160 | ₩210,844 | ₩215,569 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,356 | ₩220,961 | ₩214,221 | ₩217,945 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,361 | ₩213,674 | ₩205,812 | ₩213,153 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,290 | ₩207,534 | ₩199,633 | ₩206,720 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,565 | ₩205,759 | ₩193,706 | ₩205,011 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,872 | ₩199,472 | ₩192,372 | ₩196,950 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,426 | ₩208,602 | ₩201,061 | ₩201,902 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,730 | ₩207,227 | ₩202,382 | ₩204,197 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,899 | ₩213,554 | ₩200,567 | ₩207,828 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,702 | ₩220,975 | ₩204,344 | ₩207,467 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩200,207 | ₩217,558 | ₩193,613 | ₩212,472 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,245 | ₩187,046 | ₩183,336 | ₩186,833 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,548 | ₩186,032 | ₩180,079 | ₩184,604 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,847 | ₩190,864 | ₩180,546 | ₩181,894 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,611 | ₩186,059 | ₩177,396 | ₩185,391 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,361 | ₩177,903 | ₩166,625 | ₩176,569 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,775 | ₩170,736 | ₩163,622 | ₩168,280 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,885 | ₩174,673 | ₩167,466 | ₩170,669 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩163,035 | ₩174,126 | ₩161,914 | ₩172,885 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,896 | ₩172,565 | ₩160,793 | ₩161,353 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,888 | ₩175,888 | ₩170,216 | ₩172,151 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,664 | ₩183,029 | ₩174,887 | ₩177,223 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,543 | ₩181,521 | ₩174,647 | ₩178,985 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩177,957 | ₩183,029 | ₩175,915 | ₩177,543 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,170 | ₩180,800 | ₩175,021 | ₩177,770 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,822 | ₩183,496 | ₩176,115 | ₩176,716 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,577 | ₩176,622 | ₩168,320 | ₩176,555 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩169,975 | ₩176,756 | ₩169,308 | ₩171,977 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,440 | ₩170,496 | ₩164,984 | ₩168,040 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,243 | ₩171,524 | ₩167,920 | ₩168,774 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,071 | ₩173,285 | ₩170,069 | ₩171,977 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩167,026 | ₩172,017 | ₩164,890 | ₩171,670 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,678 | ₩167,840 | ₩164,343 | ₩167,146 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,247 | ₩165,824 | ₩161,260 | ₩164,730 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,822 | ₩168,334 | ₩161,406 | ₩163,422 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,227 | ₩156,828 | ₩151,022 | ₩153,865 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,387 | ₩157,923 | ₩155,240 | ₩156,041 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,492 | ₩161,447 | ₩151,423 | ₩156,214 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,685 | ₩161,994 | ₩156,788 | ₩157,990 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,066 | ₩159,271 | ₩151,036 | ₩157,643 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,095 | ₩157,095 | ₩150,168 | ₩150,942 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,535 | ₩156,535 | ₩150,489 | ₩151,022 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,307 | ₩158,964 | ₩154,239 | ₩158,150 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,727 | ₩164,156 | ₩156,054 | ₩157,029 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,506 | ₩161,113 | ₩153,198 | ₩159,444 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,496 | ₩160,312 | ₩154,186 | ₩156,628 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩157,055 | ₩158,163 | ₩149,394 | ₩151,957 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,242 | ₩160,179 | ₩153,945 | ₩158,270 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,645 | ₩162,101 | ₩155,961 | ₩159,271 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,924 | ₩164,810 | ₩158,911 | ₩161,527 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,215 | ₩159,338 | ₩152,718 | ₩157,509 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,580 | ₩163,048 | ₩153,492 | ₩155,841 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,437 | ₩169,655 | ₩157,509 | ₩159,551 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩162,968 | ₩168,761 | ₩156,028 | ₩168,587 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,747 | ₩170,976 | ₩163,609 | ₩164,356 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,764 | ₩171,924 | ₩162,181 | ₩169,855 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,595 | ₩180,186 | ₩173,592 | ₩175,141 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,897 | ₩189,649 | ₩178,718 | ₩182,308 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,926 | ₩188,021 | ₩183,389 | ₩187,714 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,666 | ₩185,805 | ₩178,798 | ₩184,430 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,075 | ₩188,394 | ₩174,447 | ₩187,834 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,385 | ₩179,625 | ₩174,687 | ₩179,425 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,092 | ₩182,468 | ₩175,301 | ₩182,375 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,912 | ₩185,992 | ₩173,512 | ₩177,810 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,445 | ₩200,140 | ₩181,881 | ₩183,443 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,906 | ₩197,537 | ₩189,075 | ₩190,036 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,452 | ₩196,176 | ₩186,980 | ₩194,814 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩192,972 | ₩194,080 | ₩189,689 | ₩193,440 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,680 | ₩197,871 | ₩190,396 | ₩194,374 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,868 | ₩196,509 | ₩190,049 | ₩194,027 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,099 | ₩196,136 | ₩184,977 | ₩195,388 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,412 | ₩198,712 | ₩183,629 | ₩185,912 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,843 | ₩197,871 | ₩188,461 | ₩189,302 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,533 | ₩198,124 | ₩191,544 | ₩193,600 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,141 | ₩193,413 | ₩185,565 | ₩192,398 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,254 | ₩189,115 | ₩181,254 | ₩188,821 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,653 | ₩182,161 | ₩176,862 | ₩177,984 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,724 | ₩190,890 | ₩180,413 | ₩182,495 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,186 | ₩185,525 | ₩177,730 | ₩182,562 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,798 | ₩183,736 | ₩178,184 | ₩179,278 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩186,032 | ₩188,194 | ₩177,944 | ₩179,572 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,511 | ₩189,275 | ₩183,883 | ₩187,420 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,432 | ₩187,246 | ₩181,694 | ₩185,511 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩183,990 | ₩185,925 | ₩180,413 | ₩185,365 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩184,043 | ₩189,195 | ₩180,199 | ₩183,549 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,604 | ₩187,260 | ₩178,891 | ₩184,043 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,410 | ₩191,504 | ₩184,070 | ₩184,604 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,183 | ₩188,795 | ₩176,542 | ₩187,860 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,380 | ₩179,879 | ₩173,512 | ₩174,980 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,357 | ₩181,440 | ₩176,902 | ₩179,612 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,782 | ₩182,508 | ₩176,782 | ₩177,757 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,488 | ₩176,595 | ₩171,110 | ₩175,301 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,951 | ₩177,503 | ₩171,951 | ₩175,474 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,246 | ₩177,303 | ₩172,084 | ₩172,124 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,777 | ₩176,956 | ₩170,883 | ₩174,767 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,515 | ₩173,819 | ₩163,115 | ₩171,777 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,091 | ₩167,826 | ₩162,327 | ₩165,878 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,166 | ₩166,745 | ₩147,085 | ₩166,425 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,340 | ₩152,704 | ₩147,125 | ₩148,847 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩160,018 | ₩160,018 | ₩147,152 | ₩148,340 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,926 | ₩160,926 | ₩157,776 | ₩158,817 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,835 | ₩163,956 | ₩160,272 | ₩161,326 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,796 | ₩166,812 | ₩161,727 | ₩163,635 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,675 | ₩164,276 | ₩162,955 | ₩163,796 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,341 | ₩164,717 | ₩160,165 | ₩163,675 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩159,965 | ₩163,622 | ₩159,338 | ₩163,315 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,379 | ₩162,514 | ₩158,056 | ₩160,486 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,421 | ₩163,502 | ₩158,991 | ₩159,298 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,247 | ₩163,729 | ₩159,311 | ₩161,727 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,153 | ₩165,317 | ₩159,565 | ₩159,912 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,124 | ₩162,221 | ₩158,043 | ₩161,980 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,725 | ₩159,992 | ₩156,828 | ₩159,378 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,259 | ₩161,180 | ₩157,402 | ₩158,764 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,192 | ₩162,768 | ₩158,390 | ₩160,459 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,161 | ₩160,819 | ₩155,641 | ₩160,125 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,092 | ₩159,137 | ₩153,465 | ₩155,707 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩156,014 | ₩157,015 | ₩152,411 | ₩154,106 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,201 | ₩158,443 | ₩153,492 | ₩154,746 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,465 | ₩156,722 | ₩152,784 | ₩156,722 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,247 | ₩154,586 | ₩149,247 | ₩152,531 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,101 | ₩151,877 | ₩147,432 | ₩150,182 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,353 | ₩151,129 | ₩147,979 | ₩148,793 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,222 | ₩152,370 | ₩150,222 | ₩151,703 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,620 | ₩151,623 | ₩148,366 | ₩150,755 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,190 | ₩150,689 | ₩144,950 | ₩149,341 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,240 | ₩146,124 | ₩139,811 | ₩145,136 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,697 | ₩143,735 | ₩132,697 | ₩142,160 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,916 | ₩138,556 | ₩131,362 | ₩132,430 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,777 | ₩135,246 | ₩131,162 | ₩134,339 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,061 | ₩137,061 | ₩132,110 | ₩132,870 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,755 | ₩140,425 | ₩135,847 | ₩137,315 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,293 | ₩144,456 | ₩136,261 | ₩138,530 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,297 | ₩148,874 | ₩143,628 | ₩145,163 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,535 | ₩150,942 | ₩141,306 | ₩147,352 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,730 | ₩142,681 | ₩135,513 | ₩142,494 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,814 | ₩142,814 | ₩137,302 | ₩138,810 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,866 | ₩141,866 | ₩135,393 | ₩140,745 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,184 | ₩166,839 | ₩142,013 | ₩143,161 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,765 | ₩178,317 | ₩170,923 | ₩176,822 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩174,033 | ₩181,134 | ₩166,839 | ₩172,618 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,722 | ₩183,322 | ₩168,694 | ₩181,334 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,892 | ₩169,828 | ₩165,691 | ₩169,522 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,176 | ₩173,886 | ₩166,772 | ₩167,132 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,909 | ₩175,194 | ₩169,909 | ₩171,657 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,234 | ₩175,287 | ₩168,173 | ₩170,416 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,951 | ₩175,741 | ₩169,935 | ₩175,234 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,165 | ₩174,807 | ₩160,165 | ₩171,710 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,627 | ₩161,500 | ₩155,627 | ₩158,590 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,903 | ₩159,898 | ₩150,622 | ₩155,467 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,936 | ₩151,009 | ₩144,936 | ₩150,822 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,320 | ₩145,283 | ₩141,332 | ₩144,723 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,560 | ₩144,522 | ₩139,744 | ₩140,892 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,546 | ₩142,881 | ₩140,532 | ₩142,293 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,800 | ₩142,774 | ₩140,478 | ₩141,079 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,432 | ₩141,946 | ₩133,418 | ₩140,612 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,354 | ₩137,662 | ₩134,018 | ₩137,635 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,812 | ₩142,827 | ₩133,257 | ₩133,418 | -5.25% | 42.8만 |
|---|