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 | ₩185,046 | ₩195,419 | ₩182,659 | ₩188,366 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,686 | ₩188,686 | ₩178,166 | ₩181,766 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,659 | ₩196,779 | ₩189,259 | ₩191,512 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,485 | ₩204,885 | ₩198,232 | ₩198,792 | -1.82% | 41.9만 |
| 2026.10.05 | ₩198,752 | ₩202,165 | ₩194,419 | ₩200,805 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,339 | ₩202,299 | ₩195,339 | ₩199,019 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,726 | ₩193,659 | ₩186,659 | ₩191,432 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,032 | ₩191,792 | ₩187,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,579 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,326 | ₩193,139 | ₩187,473 | ₩188,286 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩189,859 | ₩191,112 | ₩187,019 | ₩189,432 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,699 | ₩193,646 | ₩187,419 | ₩191,899 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,659 | ₩191,712 | ₩186,353 | ₩188,699 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,219 | ₩194,659 | ₩188,112 | ₩192,566 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,539 | ₩192,539 | ₩180,099 | ₩192,219 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,726 | ₩180,686 | ₩175,993 | ₩179,073 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,126 | ₩179,686 | ₩174,220 | ₩177,513 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,233 | ₩183,873 | ₩177,940 | ₩178,060 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,713 | ₩185,766 | ₩174,446 | ₩177,060 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,526 | ₩188,526 | ₩183,739 | ₩184,299 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,166 | ₩190,392 | ₩185,473 | ₩186,726 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,206 | ₩198,659 | ₩194,766 | ₩195,406 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,619 | ₩194,832 | ₩189,966 | ₩191,872 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,352 | ₩201,165 | ₩194,059 | ₩194,339 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩197,805 | ₩204,205 | ₩197,299 | ₩199,072 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,299 | ₩199,832 | ₩196,125 | ₩197,805 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩192,979 | ₩196,939 | ₩189,526 | ₩196,312 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,299 | ₩196,165 | ₩190,232 | ₩192,686 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,246 | ₩193,632 | ₩188,752 | ₩191,552 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,592 | ₩195,686 | ₩188,712 | ₩194,952 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,366 | ₩195,072 | ₩187,952 | ₩189,592 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,739 | ₩196,405 | ₩190,606 | ₩192,859 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,193 | ₩194,286 | ₩185,619 | ₩191,939 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,166 | ₩190,032 | ₩185,539 | ₩186,193 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩191,806 | ₩191,806 | ₩184,579 | ₩185,966 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩195,792 | ₩200,005 | ₩191,806 | ₩193,646 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,392 | ₩197,565 | ₩191,232 | ₩194,019 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩212,938 | ₩212,938 | ₩194,352 | ₩194,579 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,058 | ₩222,191 | ₩208,832 | ₩209,472 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,258 | ₩225,204 | ₩217,125 | ₩224,991 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩221,991 | ₩225,738 | ₩220,765 | ₩222,098 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩222,711 | ₩225,924 | ₩222,164 | ₩222,991 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,658 | ₩227,898 | ₩220,245 | ₩222,711 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩220,978 | ₩226,058 | ₩220,098 | ₩223,604 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,164 | ₩225,644 | ₩216,978 | ₩218,471 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,351 | ₩227,178 | ₩218,698 | ₩221,818 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩225,991 | ₩235,164 | ₩214,885 | ₩217,751 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩207,965 | ₩213,725 | ₩203,245 | ₩204,152 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,192 | ₩213,138 | ₩201,125 | ₩212,645 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,552 | ₩199,019 | ₩190,512 | ₩197,779 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,099 | ₩193,846 | ₩186,673 | ₩190,059 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩187,926 | ₩190,966 | ₩183,233 | ₩185,206 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,393 | ₩188,752 | ₩181,193 | ₩183,686 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,699 | ₩190,139 | ₩183,046 | ₩188,819 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,512 | ₩193,659 | ₩185,699 | ₩187,726 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,672 | ₩192,686 | ₩185,899 | ₩188,712 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,539 | ₩194,526 | ₩186,673 | ₩191,006 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,272 | ₩199,525 | ₩192,219 | ₩193,659 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,446 | ₩198,859 | ₩190,912 | ₩194,459 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,619 | ₩200,445 | ₩190,926 | ₩191,392 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,072 | ₩199,992 | ₩192,046 | ₩198,272 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,392 | ₩199,979 | ₩190,379 | ₩199,552 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩198,885 | ₩200,379 | ₩190,139 | ₩195,779 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,472 | ₩209,965 | ₩194,926 | ₩195,486 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩205,845 | ₩206,898 | ₩199,659 | ₩199,699 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,152 | ₩210,912 | ₩202,152 | ₩208,858 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,499 | ₩209,032 | ₩201,325 | ₩202,205 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,686 | ₩199,739 | ₩190,712 | ₩198,112 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,325 | ₩217,325 | ₩192,072 | ₩197,125 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,271 | ₩222,324 | ₩215,778 | ₩219,845 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩217,898 | ₩220,725 | ₩211,218 | ₩215,618 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,445 | ₩222,271 | ₩210,952 | ₩218,258 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,472 | ₩218,378 | ₩208,712 | ₩216,311 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,085 | ₩213,431 | ₩205,912 | ₩210,325 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩211,965 | ₩214,111 | ₩204,805 | ₩210,058 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,445 | ₩214,645 | ₩205,258 | ₩213,898 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,339 | ₩208,792 | ₩201,792 | ₩202,659 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,259 | ₩204,365 | ₩198,632 | ₩201,779 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,072 | ₩210,632 | ₩206,018 | ₩207,538 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩204,952 | ₩209,965 | ₩203,672 | ₩207,058 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩207,872 | ₩211,165 | ₩199,299 | ₩201,899 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,472 | ₩216,165 | ₩206,405 | ₩206,832 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,458 | ₩222,658 | ₩208,365 | ₩208,832 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,578 | ₩221,844 | ₩208,312 | ₩214,031 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩209,805 | ₩218,658 | ₩208,005 | ₩216,538 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩213,858 | ₩213,858 | ₩204,698 | ₩206,098 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩201,765 | ₩221,431 | ₩200,125 | ₩214,191 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,525 | ₩219,711 | ₩209,472 | ₩219,111 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩218,738 | ₩219,151 | ₩205,565 | ₩208,378 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,231 | ₩228,551 | ₩217,591 | ₩220,125 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,458 | ₩228,924 | ₩221,298 | ₩222,578 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,471 | ₩229,124 | ₩219,471 | ₩224,778 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩211,965 | ₩219,098 | ₩207,045 | ₩217,938 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩213,738 | ₩215,231 | ₩207,738 | ₩212,432 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,591 | ₩213,671 | ₩205,232 | ₩212,432 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩219,765 | ₩219,925 | ₩210,618 | ₩215,338 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,125 | ₩220,725 | ₩213,991 | ₩217,711 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,138 | ₩213,445 | ₩205,592 | ₩212,925 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,072 | ₩207,312 | ₩199,419 | ₩206,498 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,352 | ₩205,538 | ₩193,499 | ₩204,792 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,659 | ₩199,259 | ₩192,166 | ₩196,739 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,205 | ₩208,378 | ₩200,845 | ₩201,685 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,512 | ₩207,005 | ₩202,165 | ₩203,979 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,672 | ₩213,325 | ₩200,352 | ₩207,605 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,471 | ₩220,738 | ₩204,125 | ₩207,245 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩199,992 | ₩217,325 | ₩193,406 | ₩212,245 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,046 | ₩186,846 | ₩183,139 | ₩186,633 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,353 | ₩185,833 | ₩179,886 | ₩184,406 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,646 | ₩190,659 | ₩180,353 | ₩181,699 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,420 | ₩185,859 | ₩177,206 | ₩185,193 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,180 | ₩177,713 | ₩166,447 | ₩176,380 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,593 | ₩170,553 | ₩163,447 | ₩168,100 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,700 | ₩174,486 | ₩167,287 | ₩170,487 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩162,860 | ₩173,940 | ₩161,740 | ₩172,700 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,713 | ₩172,380 | ₩160,620 | ₩161,180 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,700 | ₩175,700 | ₩170,033 | ₩171,966 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,473 | ₩182,833 | ₩174,700 | ₩177,033 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,353 | ₩181,326 | ₩174,460 | ₩178,793 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩177,766 | ₩182,833 | ₩175,726 | ₩177,353 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩177,980 | ₩180,606 | ₩174,833 | ₩177,580 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,633 | ₩183,299 | ₩175,926 | ₩176,526 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,393 | ₩176,433 | ₩168,140 | ₩176,366 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩169,793 | ₩176,566 | ₩169,127 | ₩171,793 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,260 | ₩170,313 | ₩164,807 | ₩167,860 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,060 | ₩171,340 | ₩167,740 | ₩168,593 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩171,886 | ₩173,100 | ₩169,887 | ₩171,793 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩166,847 | ₩171,833 | ₩164,713 | ₩171,486 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,500 | ₩167,660 | ₩164,167 | ₩166,967 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,074 | ₩165,647 | ₩161,087 | ₩164,553 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,647 | ₩168,153 | ₩161,234 | ₩163,247 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,060 | ₩156,660 | ₩150,861 | ₩153,701 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,220 | ₩157,754 | ₩155,074 | ₩155,874 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,327 | ₩161,274 | ₩151,261 | ₩156,047 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,514 | ₩161,820 | ₩156,620 | ₩157,820 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩153,901 | ₩159,100 | ₩150,874 | ₩157,474 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩156,927 | ₩156,927 | ₩150,007 | ₩150,781 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,367 | ₩156,367 | ₩150,327 | ₩150,861 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,140 | ₩158,794 | ₩154,074 | ₩157,980 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,554 | ₩163,980 | ₩155,887 | ₩156,860 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,340 | ₩160,940 | ₩153,034 | ₩159,274 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,327 | ₩160,140 | ₩154,021 | ₩156,460 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩156,887 | ₩157,994 | ₩149,234 | ₩151,794 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,074 | ₩160,007 | ₩153,781 | ₩158,100 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,474 | ₩161,927 | ₩155,794 | ₩159,100 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,754 | ₩164,633 | ₩158,740 | ₩161,354 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,047 | ₩159,167 | ₩152,554 | ₩157,340 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,407 | ₩162,873 | ₩153,327 | ₩155,674 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,260 | ₩169,473 | ₩157,340 | ₩159,380 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩162,793 | ₩168,580 | ₩155,860 | ₩168,407 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,567 | ₩170,793 | ₩163,433 | ₩164,180 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,580 | ₩171,740 | ₩162,007 | ₩169,673 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,406 | ₩179,993 | ₩173,406 | ₩174,953 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,699 | ₩189,446 | ₩178,526 | ₩182,113 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,726 | ₩187,819 | ₩183,193 | ₩187,512 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,473 | ₩185,606 | ₩178,606 | ₩184,233 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩175,886 | ₩188,192 | ₩174,260 | ₩187,632 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,193 | ₩179,433 | ₩174,500 | ₩179,233 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩179,899 | ₩182,273 | ₩175,113 | ₩182,179 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,713 | ₩185,793 | ₩173,326 | ₩177,620 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,232 | ₩199,925 | ₩181,686 | ₩183,246 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,699 | ₩197,325 | ₩188,872 | ₩189,832 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,246 | ₩195,965 | ₩186,779 | ₩194,606 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩192,766 | ₩193,872 | ₩189,486 | ₩193,232 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,472 | ₩197,659 | ₩190,192 | ₩194,166 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,659 | ₩196,299 | ₩189,846 | ₩193,819 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩185,899 | ₩195,925 | ₩184,779 | ₩195,179 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,206 | ₩198,499 | ₩183,433 | ₩185,713 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,632 | ₩197,659 | ₩188,259 | ₩189,099 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,326 | ₩197,912 | ₩191,339 | ₩193,392 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩187,939 | ₩193,206 | ₩185,366 | ₩192,192 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,059 | ₩188,912 | ₩181,059 | ₩188,619 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,459 | ₩181,966 | ₩176,673 | ₩177,793 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,526 | ₩190,686 | ₩180,219 | ₩182,299 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩179,993 | ₩185,326 | ₩177,540 | ₩182,366 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,606 | ₩183,539 | ₩177,993 | ₩179,086 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩185,833 | ₩187,992 | ₩177,753 | ₩179,379 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,313 | ₩189,072 | ₩183,686 | ₩187,219 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,233 | ₩187,046 | ₩181,499 | ₩185,313 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩183,793 | ₩185,726 | ₩180,219 | ₩185,166 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩183,846 | ₩188,992 | ₩180,006 | ₩183,353 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,406 | ₩187,059 | ₩178,700 | ₩183,846 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,206 | ₩191,299 | ₩183,873 | ₩184,406 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩176,993 | ₩188,592 | ₩176,353 | ₩187,659 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,193 | ₩179,686 | ₩173,326 | ₩174,793 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,166 | ₩181,246 | ₩176,713 | ₩179,419 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,593 | ₩182,313 | ₩176,593 | ₩177,566 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,300 | ₩176,406 | ₩170,926 | ₩175,113 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,766 | ₩177,313 | ₩171,766 | ₩175,286 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,060 | ₩177,113 | ₩171,900 | ₩171,940 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,593 | ₩176,766 | ₩170,700 | ₩174,580 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,340 | ₩173,633 | ₩162,940 | ₩171,593 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩165,913 | ₩167,647 | ₩162,154 | ₩165,700 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,007 | ₩166,567 | ₩146,927 | ₩166,247 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,181 | ₩152,541 | ₩146,967 | ₩148,687 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩159,847 | ₩159,847 | ₩146,994 | ₩148,181 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,754 | ₩160,754 | ₩157,607 | ₩158,647 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,660 | ₩163,780 | ₩160,100 | ₩161,154 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,620 | ₩166,633 | ₩161,554 | ₩163,460 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,500 | ₩164,100 | ₩162,780 | ₩163,620 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,167 | ₩164,540 | ₩159,994 | ₩163,500 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩159,794 | ₩163,447 | ₩159,167 | ₩163,140 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,207 | ₩162,340 | ₩157,887 | ₩160,314 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,247 | ₩163,327 | ₩158,820 | ₩159,127 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,074 | ₩163,553 | ₩159,140 | ₩161,554 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩160,980 | ₩165,140 | ₩159,394 | ₩159,740 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩158,954 | ₩162,047 | ₩157,874 | ₩161,807 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,554 | ₩159,820 | ₩156,660 | ₩159,207 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,087 | ₩161,007 | ₩157,234 | ₩158,594 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,020 | ₩162,593 | ₩158,220 | ₩160,287 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩155,994 | ₩160,647 | ₩155,474 | ₩159,954 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩153,927 | ₩158,967 | ₩153,301 | ₩155,540 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩155,847 | ₩156,847 | ₩152,247 | ₩153,941 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,034 | ₩158,274 | ₩153,327 | ₩154,580 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,301 | ₩156,554 | ₩152,621 | ₩156,554 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,087 | ₩154,420 | ₩149,087 | ₩152,367 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩149,941 | ₩151,714 | ₩147,274 | ₩150,021 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,194 | ₩150,967 | ₩147,821 | ₩148,634 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,061 | ₩152,207 | ₩150,061 | ₩151,541 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,461 | ₩151,461 | ₩148,207 | ₩150,594 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,034 | ₩150,527 | ₩144,794 | ₩149,181 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,088 | ₩145,967 | ₩139,661 | ₩144,981 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,555 | ₩143,581 | ₩132,555 | ₩142,008 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,768 | ₩138,408 | ₩131,221 | ₩132,288 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,635 | ₩135,101 | ₩131,021 | ₩134,195 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩136,915 | ₩136,915 | ₩131,968 | ₩132,728 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,608 | ₩140,274 | ₩135,701 | ₩137,168 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,141 | ₩144,301 | ₩136,115 | ₩138,381 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,141 | ₩148,714 | ₩143,474 | ₩145,008 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,381 | ₩150,781 | ₩141,154 | ₩147,194 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,581 | ₩142,528 | ₩135,368 | ₩142,341 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,661 | ₩142,661 | ₩137,155 | ₩138,661 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,714 | ₩141,714 | ₩135,248 | ₩140,594 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,007 | ₩166,660 | ₩141,861 | ₩143,008 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,580 | ₩178,126 | ₩170,740 | ₩176,633 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩173,846 | ₩180,939 | ₩166,660 | ₩172,433 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,540 | ₩183,126 | ₩168,513 | ₩181,139 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,713 | ₩169,647 | ₩165,513 | ₩169,340 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩169,993 | ₩173,700 | ₩166,593 | ₩166,953 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,727 | ₩175,006 | ₩169,727 | ₩171,473 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,046 | ₩175,100 | ₩167,993 | ₩170,233 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,766 | ₩175,553 | ₩169,753 | ₩175,046 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩159,994 | ₩174,620 | ₩159,994 | ₩171,526 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,460 | ₩161,327 | ₩155,460 | ₩158,420 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,741 | ₩159,727 | ₩150,461 | ₩155,300 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,781 | ₩150,847 | ₩144,781 | ₩150,661 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,168 | ₩145,128 | ₩141,181 | ₩144,568 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,408 | ₩144,368 | ₩139,594 | ₩140,741 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,394 | ₩142,728 | ₩140,381 | ₩142,141 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,648 | ₩142,621 | ₩140,328 | ₩140,928 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,288 | ₩141,794 | ₩133,275 | ₩140,461 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,208 | ₩137,514 | ₩133,875 | ₩137,488 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,661 | ₩142,674 | ₩133,115 | ₩133,275 | -5.25% | 42.8만 |
|---|