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 | ₩185,212 | ₩195,595 | ₩182,824 | ₩188,535 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,856 | ₩188,856 | ₩178,327 | ₩181,930 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,834 | ₩196,956 | ₩189,429 | ₩191,685 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,667 | ₩205,070 | ₩198,410 | ₩198,971 | -1.82% | 41.9만 |
| 2026.10.05 | ₩198,931 | ₩202,347 | ₩194,594 | ₩200,986 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,515 | ₩202,481 | ₩195,515 | ₩199,198 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,897 | ₩193,833 | ₩186,827 | ₩191,605 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,203 | ₩191,965 | ₩187,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,750 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,498 | ₩193,313 | ₩187,641 | ₩188,455 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩190,030 | ₩191,284 | ₩187,188 | ₩189,603 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,870 | ₩193,820 | ₩187,588 | ₩192,072 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,832 | ₩191,885 | ₩186,520 | ₩188,869 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,391 | ₩194,834 | ₩188,282 | ₩192,739 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,704 | ₩192,712 | ₩180,262 | ₩192,392 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,887 | ₩180,849 | ₩176,151 | ₩179,234 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,287 | ₩179,848 | ₩174,376 | ₩177,673 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,397 | ₩184,038 | ₩178,100 | ₩178,220 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,879 | ₩185,933 | ₩174,603 | ₩177,219 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,695 | ₩188,695 | ₩183,905 | ₩184,465 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,337 | ₩190,564 | ₩185,640 | ₩186,894 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,381 | ₩198,838 | ₩194,941 | ₩195,581 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,791 | ₩195,008 | ₩190,137 | ₩192,045 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,530 | ₩201,346 | ₩194,234 | ₩194,514 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩197,983 | ₩204,389 | ₩197,476 | ₩199,251 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,475 | ₩200,012 | ₩196,302 | ₩197,983 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,153 | ₩197,116 | ₩189,696 | ₩196,489 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,473 | ₩196,342 | ₩190,404 | ₩192,859 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,419 | ₩193,807 | ₩188,922 | ₩191,725 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,763 | ₩195,862 | ₩188,882 | ₩195,128 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,540 | ₩195,248 | ₩188,122 | ₩189,763 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,912 | ₩196,582 | ₩190,777 | ₩193,033 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,360 | ₩194,460 | ₩185,786 | ₩192,112 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,336 | ₩190,203 | ₩185,706 | ₩186,360 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩191,978 | ₩191,978 | ₩184,745 | ₩186,133 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩195,968 | ₩200,185 | ₩191,978 | ₩193,820 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,565 | ₩197,743 | ₩191,404 | ₩194,194 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩213,130 | ₩213,130 | ₩194,527 | ₩194,754 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,257 | ₩222,391 | ₩209,020 | ₩209,660 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,456 | ₩225,407 | ₩217,320 | ₩225,194 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩222,191 | ₩225,941 | ₩220,963 | ₩222,298 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩222,912 | ₩226,128 | ₩222,364 | ₩223,192 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,862 | ₩228,103 | ₩220,443 | ₩222,912 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩221,177 | ₩226,261 | ₩220,296 | ₩223,806 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,364 | ₩225,847 | ₩217,173 | ₩218,668 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,550 | ₩227,382 | ₩218,895 | ₩222,017 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩226,194 | ₩235,376 | ₩215,078 | ₩217,947 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩208,152 | ₩213,917 | ₩203,428 | ₩204,336 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,374 | ₩213,330 | ₩201,306 | ₩212,836 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,726 | ₩199,198 | ₩190,684 | ₩197,957 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,269 | ₩194,020 | ₩186,841 | ₩190,230 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,095 | ₩191,138 | ₩183,398 | ₩185,373 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,560 | ₩188,922 | ₩181,356 | ₩183,851 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,866 | ₩190,310 | ₩183,211 | ₩188,989 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,685 | ₩193,833 | ₩185,866 | ₩187,895 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,844 | ₩192,859 | ₩186,067 | ₩188,882 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,710 | ₩194,701 | ₩186,841 | ₩191,178 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,446 | ₩199,705 | ₩192,392 | ₩193,833 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,621 | ₩199,038 | ₩191,084 | ₩194,634 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,797 | ₩200,626 | ₩191,098 | ₩191,565 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,246 | ₩200,172 | ₩192,218 | ₩198,451 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,565 | ₩200,159 | ₩190,550 | ₩199,732 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,064 | ₩200,559 | ₩190,310 | ₩195,955 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,654 | ₩210,154 | ₩195,101 | ₩195,661 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩206,030 | ₩207,085 | ₩199,838 | ₩199,878 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,334 | ₩211,101 | ₩202,334 | ₩209,046 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,680 | ₩209,220 | ₩201,506 | ₩202,387 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,858 | ₩199,918 | ₩190,884 | ₩198,290 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,520 | ₩217,520 | ₩192,245 | ₩197,303 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,467 | ₩222,525 | ₩215,972 | ₩220,042 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,094 | ₩220,923 | ₩211,408 | ₩215,812 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,638 | ₩222,471 | ₩211,141 | ₩218,454 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,661 | ₩218,574 | ₩208,899 | ₩216,506 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,273 | ₩213,624 | ₩206,097 | ₩210,514 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩212,156 | ₩214,304 | ₩204,989 | ₩210,247 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,632 | ₩214,838 | ₩205,443 | ₩214,091 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,522 | ₩208,980 | ₩201,974 | ₩202,841 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,439 | ₩204,549 | ₩198,811 | ₩201,960 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,259 | ₩210,821 | ₩206,204 | ₩207,725 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,136 | ₩210,154 | ₩203,855 | ₩207,245 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,059 | ₩211,355 | ₩199,478 | ₩202,080 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,661 | ₩216,359 | ₩206,591 | ₩207,018 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,657 | ₩222,858 | ₩208,553 | ₩209,020 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,776 | ₩222,044 | ₩208,499 | ₩214,224 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩209,994 | ₩218,855 | ₩208,192 | ₩216,733 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,051 | ₩214,051 | ₩204,883 | ₩206,284 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩201,947 | ₩221,630 | ₩200,305 | ₩214,384 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,715 | ₩219,909 | ₩209,660 | ₩219,308 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩218,935 | ₩219,348 | ₩205,750 | ₩208,566 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,431 | ₩228,757 | ₩217,787 | ₩220,323 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,660 | ₩229,130 | ₩221,497 | ₩222,778 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,669 | ₩229,330 | ₩219,669 | ₩224,980 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩212,156 | ₩219,295 | ₩207,231 | ₩218,134 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩213,930 | ₩215,425 | ₩207,925 | ₩212,623 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,784 | ₩213,864 | ₩205,416 | ₩212,623 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩219,962 | ₩220,122 | ₩210,808 | ₩215,532 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,319 | ₩220,923 | ₩214,184 | ₩217,907 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,325 | ₩213,637 | ₩205,777 | ₩213,116 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,255 | ₩207,498 | ₩199,598 | ₩206,684 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,531 | ₩205,723 | ₩193,673 | ₩204,976 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,838 | ₩199,438 | ₩192,339 | ₩196,916 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,391 | ₩208,566 | ₩201,026 | ₩201,867 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,695 | ₩207,191 | ₩202,347 | ₩204,162 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,862 | ₩213,517 | ₩200,532 | ₩207,792 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,665 | ₩220,937 | ₩204,309 | ₩207,432 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩200,172 | ₩217,520 | ₩193,580 | ₩212,436 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,213 | ₩187,014 | ₩183,304 | ₩186,801 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,517 | ₩186,000 | ₩180,048 | ₩184,572 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,815 | ₩190,831 | ₩180,515 | ₩181,863 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,580 | ₩186,027 | ₩177,366 | ₩185,359 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,332 | ₩177,873 | ₩166,596 | ₩176,538 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,746 | ₩170,707 | ₩163,594 | ₩168,251 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,855 | ₩174,643 | ₩167,437 | ₩170,640 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩163,007 | ₩174,096 | ₩161,886 | ₩172,855 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,867 | ₩172,535 | ₩160,765 | ₩161,325 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,858 | ₩175,858 | ₩170,186 | ₩172,121 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,633 | ₩182,997 | ₩174,857 | ₩177,192 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,513 | ₩181,489 | ₩174,617 | ₩178,954 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩177,926 | ₩182,997 | ₩175,884 | ₩177,513 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,140 | ₩180,769 | ₩174,990 | ₩177,739 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,792 | ₩183,464 | ₩176,085 | ₩176,685 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,547 | ₩176,592 | ₩168,291 | ₩176,525 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩169,946 | ₩176,725 | ₩169,279 | ₩171,948 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,411 | ₩170,466 | ₩164,955 | ₩168,011 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,214 | ₩171,494 | ₩167,891 | ₩168,745 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,041 | ₩173,256 | ₩170,039 | ₩171,948 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩166,997 | ₩171,988 | ₩164,862 | ₩171,641 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,649 | ₩167,811 | ₩164,315 | ₩167,117 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,219 | ₩165,796 | ₩161,232 | ₩164,702 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,794 | ₩168,305 | ₩161,379 | ₩163,394 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,200 | ₩156,801 | ₩150,996 | ₩153,839 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,360 | ₩157,896 | ₩155,213 | ₩156,014 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,465 | ₩161,419 | ₩151,397 | ₩156,188 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,657 | ₩161,966 | ₩156,761 | ₩157,962 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,039 | ₩159,244 | ₩151,010 | ₩157,615 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,068 | ₩157,068 | ₩150,142 | ₩150,916 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,508 | ₩156,508 | ₩150,463 | ₩150,996 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,280 | ₩158,937 | ₩154,213 | ₩158,123 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,699 | ₩164,128 | ₩156,027 | ₩157,002 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,479 | ₩161,085 | ₩153,172 | ₩159,417 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,469 | ₩160,284 | ₩154,159 | ₩156,601 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩157,028 | ₩158,136 | ₩149,368 | ₩151,931 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,215 | ₩160,151 | ₩153,919 | ₩158,243 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,617 | ₩162,073 | ₩155,934 | ₩159,244 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,897 | ₩164,782 | ₩158,883 | ₩161,499 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,188 | ₩159,310 | ₩152,691 | ₩157,482 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,552 | ₩163,020 | ₩153,465 | ₩155,814 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,409 | ₩169,626 | ₩157,482 | ₩159,524 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩162,940 | ₩168,732 | ₩156,001 | ₩168,558 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,718 | ₩170,947 | ₩163,581 | ₩164,328 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,734 | ₩171,894 | ₩162,153 | ₩169,826 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,565 | ₩180,155 | ₩173,562 | ₩175,110 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,866 | ₩189,616 | ₩178,687 | ₩182,277 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,894 | ₩187,988 | ₩183,358 | ₩187,681 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,635 | ₩185,773 | ₩178,767 | ₩184,398 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,045 | ₩188,362 | ₩174,417 | ₩187,801 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,354 | ₩179,594 | ₩174,657 | ₩179,394 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,061 | ₩182,437 | ₩175,271 | ₩182,343 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,880 | ₩185,960 | ₩173,482 | ₩177,779 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,410 | ₩200,105 | ₩181,850 | ₩183,411 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,872 | ₩197,503 | ₩189,042 | ₩190,003 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,419 | ₩196,142 | ₩186,947 | ₩194,781 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩192,939 | ₩194,047 | ₩189,656 | ₩193,406 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,646 | ₩197,837 | ₩190,364 | ₩194,340 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,834 | ₩196,475 | ₩190,017 | ₩193,993 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,067 | ₩196,102 | ₩184,946 | ₩195,355 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,379 | ₩198,677 | ₩183,598 | ₩185,880 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,809 | ₩197,837 | ₩188,429 | ₩189,269 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,500 | ₩198,090 | ₩191,511 | ₩193,566 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,108 | ₩193,380 | ₩185,533 | ₩192,365 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,222 | ₩189,082 | ₩181,222 | ₩188,789 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,622 | ₩182,130 | ₩176,832 | ₩177,953 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,692 | ₩190,857 | ₩180,382 | ₩182,463 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,155 | ₩185,493 | ₩177,699 | ₩182,530 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,767 | ₩183,705 | ₩178,153 | ₩179,247 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩186,000 | ₩188,162 | ₩177,913 | ₩179,541 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,479 | ₩189,243 | ₩183,851 | ₩187,388 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,400 | ₩187,214 | ₩181,663 | ₩185,479 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩183,958 | ₩185,893 | ₩180,382 | ₩185,333 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩184,011 | ₩189,163 | ₩180,168 | ₩183,518 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,572 | ₩187,228 | ₩178,860 | ₩184,011 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,377 | ₩191,471 | ₩184,038 | ₩184,572 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,152 | ₩188,762 | ₩176,512 | ₩187,828 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,350 | ₩179,848 | ₩173,482 | ₩174,950 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,327 | ₩181,409 | ₩176,872 | ₩179,581 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,752 | ₩182,477 | ₩176,752 | ₩177,726 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,457 | ₩176,565 | ₩171,080 | ₩175,271 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,921 | ₩177,473 | ₩171,921 | ₩175,444 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,216 | ₩177,272 | ₩172,054 | ₩172,095 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,748 | ₩176,925 | ₩170,853 | ₩174,737 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,487 | ₩173,789 | ₩163,087 | ₩171,748 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,063 | ₩167,798 | ₩162,299 | ₩165,849 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,141 | ₩166,717 | ₩147,060 | ₩166,396 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,314 | ₩152,678 | ₩147,100 | ₩148,821 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩159,991 | ₩159,991 | ₩147,126 | ₩148,314 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,898 | ₩160,898 | ₩157,749 | ₩158,790 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,807 | ₩163,928 | ₩160,244 | ₩161,299 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,767 | ₩166,783 | ₩161,699 | ₩163,607 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,647 | ₩164,248 | ₩162,927 | ₩163,767 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,313 | ₩164,688 | ₩160,138 | ₩163,647 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩159,937 | ₩163,594 | ₩159,310 | ₩163,287 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,351 | ₩162,486 | ₩158,029 | ₩160,458 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,393 | ₩163,474 | ₩158,963 | ₩159,270 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,219 | ₩163,701 | ₩159,284 | ₩161,699 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,125 | ₩165,289 | ₩159,537 | ₩159,884 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,097 | ₩162,193 | ₩158,016 | ₩161,952 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,697 | ₩159,964 | ₩156,801 | ₩159,350 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,231 | ₩161,152 | ₩157,375 | ₩158,736 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,164 | ₩162,740 | ₩158,363 | ₩160,431 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,134 | ₩160,791 | ₩155,614 | ₩160,098 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,066 | ₩159,110 | ₩153,439 | ₩155,680 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩155,987 | ₩156,988 | ₩152,384 | ₩154,079 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,174 | ₩158,416 | ₩153,465 | ₩154,720 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,439 | ₩156,695 | ₩152,758 | ₩156,695 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,222 | ₩154,559 | ₩149,222 | ₩152,504 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,076 | ₩151,850 | ₩147,407 | ₩150,156 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,327 | ₩151,103 | ₩147,954 | ₩148,768 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,196 | ₩152,344 | ₩150,196 | ₩151,677 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,594 | ₩151,597 | ₩148,341 | ₩150,730 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,165 | ₩150,663 | ₩144,925 | ₩149,315 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,216 | ₩146,099 | ₩139,787 | ₩145,111 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,674 | ₩143,710 | ₩132,674 | ₩142,135 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,892 | ₩138,532 | ₩131,340 | ₩132,407 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,754 | ₩135,223 | ₩131,139 | ₩134,315 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,038 | ₩137,038 | ₩132,087 | ₩132,847 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,732 | ₩140,401 | ₩135,823 | ₩137,291 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,269 | ₩144,431 | ₩136,237 | ₩138,506 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,271 | ₩148,848 | ₩143,603 | ₩145,138 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,510 | ₩150,916 | ₩141,281 | ₩147,327 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,706 | ₩142,656 | ₩135,490 | ₩142,469 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,789 | ₩142,789 | ₩137,278 | ₩138,786 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,842 | ₩141,842 | ₩135,370 | ₩140,721 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,155 | ₩166,810 | ₩141,989 | ₩143,136 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,735 | ₩178,287 | ₩170,894 | ₩176,792 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩174,003 | ₩181,102 | ₩166,810 | ₩172,588 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,692 | ₩183,291 | ₩168,665 | ₩181,302 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,863 | ₩169,799 | ₩165,662 | ₩169,492 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,146 | ₩173,856 | ₩166,743 | ₩167,104 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,879 | ₩175,164 | ₩169,879 | ₩171,627 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,204 | ₩175,257 | ₩168,144 | ₩170,386 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,921 | ₩175,711 | ₩169,906 | ₩175,204 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,138 | ₩174,777 | ₩160,138 | ₩171,681 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,600 | ₩161,472 | ₩155,600 | ₩158,563 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,877 | ₩159,871 | ₩150,596 | ₩155,440 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,911 | ₩150,983 | ₩144,911 | ₩150,796 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,296 | ₩145,258 | ₩141,308 | ₩144,698 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,536 | ₩144,497 | ₩139,720 | ₩140,868 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,522 | ₩142,856 | ₩140,507 | ₩142,269 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,775 | ₩142,749 | ₩140,454 | ₩141,055 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,409 | ₩141,922 | ₩133,395 | ₩140,587 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,330 | ₩137,638 | ₩133,995 | ₩137,612 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,788 | ₩142,803 | ₩133,234 | ₩133,395 | -5.25% | 42.8만 |
|---|