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 | ₩185,282 | ₩195,668 | ₩182,892 | ₩188,606 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,926 | ₩188,926 | ₩178,393 | ₩181,998 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,907 | ₩197,030 | ₩189,500 | ₩191,757 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,743 | ₩205,146 | ₩198,485 | ₩199,046 | -1.82% | 41.9만 |
| 2026.10.05 | ₩199,005 | ₩202,423 | ₩194,667 | ₩201,061 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,588 | ₩202,557 | ₩195,588 | ₩199,272 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,968 | ₩193,906 | ₩186,897 | ₩191,676 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,273 | ₩192,037 | ₩187,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,821 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,570 | ₩193,385 | ₩187,712 | ₩188,526 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩190,101 | ₩191,356 | ₩187,258 | ₩189,674 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,941 | ₩193,893 | ₩187,658 | ₩192,144 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,903 | ₩191,957 | ₩186,590 | ₩188,940 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,463 | ₩194,907 | ₩188,352 | ₩192,811 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,772 | ₩192,784 | ₩180,329 | ₩192,464 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,954 | ₩180,916 | ₩176,217 | ₩179,301 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,355 | ₩179,915 | ₩174,442 | ₩177,739 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,465 | ₩184,107 | ₩178,166 | ₩178,287 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,948 | ₩186,003 | ₩174,669 | ₩177,285 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,766 | ₩188,766 | ₩183,974 | ₩184,534 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,408 | ₩190,635 | ₩185,709 | ₩186,964 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,454 | ₩198,912 | ₩195,014 | ₩195,655 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,863 | ₩195,081 | ₩190,208 | ₩192,117 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,604 | ₩201,422 | ₩194,306 | ₩194,587 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩198,058 | ₩204,466 | ₩197,550 | ₩199,326 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,549 | ₩200,087 | ₩196,376 | ₩198,058 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,225 | ₩197,190 | ₩189,767 | ₩196,562 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,545 | ₩196,416 | ₩190,475 | ₩192,931 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,491 | ₩193,879 | ₩188,993 | ₩191,797 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,834 | ₩195,935 | ₩188,953 | ₩195,201 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,613 | ₩195,321 | ₩188,192 | ₩189,834 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,985 | ₩196,656 | ₩190,849 | ₩193,105 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,430 | ₩194,533 | ₩185,856 | ₩192,184 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,407 | ₩190,275 | ₩185,776 | ₩186,430 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩192,050 | ₩192,050 | ₩184,815 | ₩186,203 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩196,042 | ₩200,260 | ₩192,050 | ₩193,893 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,636 | ₩197,817 | ₩191,476 | ₩194,266 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩213,210 | ₩213,210 | ₩194,600 | ₩194,827 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,340 | ₩222,474 | ₩209,098 | ₩209,739 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,539 | ₩225,491 | ₩217,402 | ₩225,278 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩222,274 | ₩226,025 | ₩221,046 | ₩222,381 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩222,995 | ₩226,212 | ₩222,448 | ₩223,275 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,947 | ₩228,188 | ₩220,525 | ₩222,995 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩221,260 | ₩226,346 | ₩220,379 | ₩223,890 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,448 | ₩225,932 | ₩217,255 | ₩218,750 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,633 | ₩227,467 | ₩218,977 | ₩222,101 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩226,279 | ₩235,464 | ₩215,159 | ₩218,029 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩208,230 | ₩213,997 | ₩203,504 | ₩204,412 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,450 | ₩213,410 | ₩201,382 | ₩212,916 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,798 | ₩199,272 | ₩190,755 | ₩198,031 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,340 | ₩194,093 | ₩186,911 | ₩190,301 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,165 | ₩191,209 | ₩183,466 | ₩185,442 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,630 | ₩188,993 | ₩181,424 | ₩183,920 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,936 | ₩190,381 | ₩183,279 | ₩189,060 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,757 | ₩193,906 | ₩185,936 | ₩187,965 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,915 | ₩192,931 | ₩186,136 | ₩188,953 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,781 | ₩194,774 | ₩186,911 | ₩191,249 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,519 | ₩199,780 | ₩192,464 | ₩193,906 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,693 | ₩199,112 | ₩191,156 | ₩194,707 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,872 | ₩200,701 | ₩191,169 | ₩191,636 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,318 | ₩200,247 | ₩192,291 | ₩198,525 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,636 | ₩200,234 | ₩190,622 | ₩199,806 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,139 | ₩200,634 | ₩190,381 | ₩196,028 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,730 | ₩210,233 | ₩195,174 | ₩195,735 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩206,108 | ₩207,162 | ₩199,913 | ₩199,953 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,410 | ₩211,180 | ₩202,410 | ₩209,125 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,756 | ₩209,298 | ₩201,582 | ₩202,463 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,930 | ₩199,993 | ₩190,956 | ₩198,365 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,602 | ₩217,602 | ₩192,317 | ₩197,377 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,548 | ₩222,608 | ₩216,053 | ₩220,125 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,176 | ₩221,006 | ₩211,488 | ₩215,893 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,718 | ₩222,555 | ₩211,221 | ₩218,536 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,740 | ₩218,656 | ₩208,978 | ₩216,587 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,352 | ₩213,704 | ₩206,174 | ₩210,593 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩212,235 | ₩214,384 | ₩205,066 | ₩210,326 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,710 | ₩214,918 | ₩205,520 | ₩214,171 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,598 | ₩209,058 | ₩202,049 | ₩202,917 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,514 | ₩204,626 | ₩198,885 | ₩202,036 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,337 | ₩210,900 | ₩206,281 | ₩207,803 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,213 | ₩210,233 | ₩203,932 | ₩207,322 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,137 | ₩211,434 | ₩199,553 | ₩202,156 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,740 | ₩216,440 | ₩206,668 | ₩207,095 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,740 | ₩222,942 | ₩208,631 | ₩209,098 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,858 | ₩222,127 | ₩208,577 | ₩214,304 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩210,072 | ₩218,937 | ₩208,270 | ₩216,814 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,131 | ₩214,131 | ₩204,959 | ₩206,361 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩202,023 | ₩221,713 | ₩200,381 | ₩214,465 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,795 | ₩219,991 | ₩209,739 | ₩219,391 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩219,017 | ₩219,431 | ₩205,827 | ₩208,644 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,514 | ₩228,842 | ₩217,869 | ₩220,405 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,744 | ₩229,216 | ₩221,580 | ₩222,862 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,751 | ₩229,416 | ₩219,751 | ₩225,064 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩212,235 | ₩219,377 | ₩207,309 | ₩218,216 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩214,011 | ₩215,506 | ₩208,003 | ₩212,702 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,864 | ₩213,944 | ₩205,493 | ₩212,702 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩220,045 | ₩220,205 | ₩210,887 | ₩215,613 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,400 | ₩221,006 | ₩214,264 | ₩217,989 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,402 | ₩213,717 | ₩205,854 | ₩213,196 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,331 | ₩207,576 | ₩199,673 | ₩206,762 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,605 | ₩205,801 | ₩193,746 | ₩205,053 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,912 | ₩199,513 | ₩192,411 | ₩196,990 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,468 | ₩208,644 | ₩201,101 | ₩201,942 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,771 | ₩207,269 | ₩202,423 | ₩204,239 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,941 | ₩213,597 | ₩200,607 | ₩207,870 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,746 | ₩221,019 | ₩204,385 | ₩207,509 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩200,247 | ₩217,602 | ₩193,652 | ₩212,515 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,283 | ₩187,084 | ₩183,373 | ₩186,870 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,585 | ₩186,070 | ₩180,115 | ₩184,641 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,885 | ₩190,902 | ₩180,583 | ₩181,931 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,647 | ₩186,096 | ₩177,432 | ₩185,429 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,396 | ₩177,939 | ₩166,659 | ₩176,604 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,809 | ₩170,771 | ₩163,655 | ₩168,314 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,920 | ₩174,709 | ₩167,500 | ₩170,704 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩163,068 | ₩174,161 | ₩161,946 | ₩172,920 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,931 | ₩172,600 | ₩160,825 | ₩161,386 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,924 | ₩175,924 | ₩170,250 | ₩172,186 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,700 | ₩183,066 | ₩174,922 | ₩177,259 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,579 | ₩181,557 | ₩174,682 | ₩179,021 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩177,993 | ₩183,066 | ₩175,950 | ₩177,579 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,206 | ₩180,836 | ₩175,056 | ₩177,806 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,858 | ₩183,533 | ₩176,151 | ₩176,751 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,612 | ₩176,658 | ₩168,354 | ₩176,591 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩170,010 | ₩176,791 | ₩169,342 | ₩172,012 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,474 | ₩170,530 | ₩165,017 | ₩168,074 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,278 | ₩171,558 | ₩167,954 | ₩168,808 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,106 | ₩173,320 | ₩170,103 | ₩172,012 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩167,059 | ₩172,052 | ₩164,923 | ₩171,705 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,711 | ₩167,874 | ₩164,376 | ₩167,180 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,280 | ₩165,858 | ₩161,292 | ₩164,763 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,855 | ₩168,368 | ₩161,439 | ₩163,455 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,258 | ₩156,860 | ₩151,053 | ₩153,896 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,418 | ₩157,955 | ₩155,272 | ₩156,073 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,523 | ₩161,479 | ₩151,453 | ₩156,246 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,717 | ₩162,027 | ₩156,820 | ₩158,022 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,097 | ₩159,303 | ₩151,066 | ₩157,674 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,127 | ₩157,127 | ₩150,199 | ₩150,973 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,566 | ₩156,566 | ₩150,519 | ₩151,053 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,338 | ₩158,996 | ₩154,270 | ₩158,182 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,760 | ₩164,189 | ₩156,086 | ₩157,060 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,537 | ₩161,145 | ₩153,229 | ₩159,477 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,528 | ₩160,344 | ₩154,217 | ₩156,660 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩157,087 | ₩158,195 | ₩149,424 | ₩151,987 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,274 | ₩160,211 | ₩153,977 | ₩158,302 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,677 | ₩162,133 | ₩155,992 | ₩159,303 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,956 | ₩164,843 | ₩158,943 | ₩161,559 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,247 | ₩159,370 | ₩152,748 | ₩157,541 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,613 | ₩163,081 | ₩153,523 | ₩155,872 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,471 | ₩169,689 | ₩157,541 | ₩159,584 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩163,001 | ₩168,795 | ₩156,059 | ₩168,621 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,782 | ₩171,011 | ₩163,642 | ₩164,389 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,799 | ₩171,959 | ₩162,213 | ₩169,890 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,631 | ₩180,222 | ₩173,627 | ₩175,176 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,935 | ₩189,687 | ₩178,754 | ₩182,345 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,964 | ₩188,059 | ₩183,426 | ₩187,752 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,703 | ₩185,843 | ₩178,834 | ₩184,468 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,111 | ₩188,432 | ₩174,482 | ₩187,872 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,421 | ₩179,662 | ₩174,722 | ₩179,461 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,129 | ₩182,505 | ₩175,336 | ₩182,412 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,949 | ₩186,029 | ₩173,547 | ₩177,846 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,485 | ₩200,180 | ₩181,918 | ₩183,480 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,945 | ₩197,577 | ₩189,113 | ₩190,074 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,491 | ₩196,215 | ₩187,017 | ₩194,854 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩193,011 | ₩194,119 | ₩189,727 | ₩193,479 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,719 | ₩197,911 | ₩190,435 | ₩194,413 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,907 | ₩196,549 | ₩190,088 | ₩194,066 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,136 | ₩196,175 | ₩185,015 | ₩195,428 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,451 | ₩198,752 | ₩183,667 | ₩185,949 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,883 | ₩197,911 | ₩188,499 | ₩189,340 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,572 | ₩198,164 | ₩191,583 | ₩193,639 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,179 | ₩193,452 | ₩185,602 | ₩192,437 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,290 | ₩189,153 | ₩181,290 | ₩188,860 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,690 | ₩182,198 | ₩176,898 | ₩178,020 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,761 | ₩190,929 | ₩180,449 | ₩182,532 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,222 | ₩185,562 | ₩177,766 | ₩182,599 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,834 | ₩183,773 | ₩178,220 | ₩179,315 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩186,070 | ₩188,232 | ₩177,980 | ₩179,608 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,549 | ₩189,314 | ₩183,920 | ₩187,458 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,470 | ₩187,284 | ₩181,731 | ₩185,549 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩184,027 | ₩185,963 | ₩180,449 | ₩185,402 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩184,080 | ₩189,233 | ₩180,236 | ₩183,586 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,641 | ₩187,298 | ₩178,927 | ₩184,080 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,448 | ₩191,543 | ₩184,107 | ₩184,641 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,219 | ₩188,833 | ₩176,578 | ₩187,898 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,415 | ₩179,915 | ₩173,547 | ₩175,016 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,393 | ₩181,477 | ₩176,938 | ₩179,648 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,818 | ₩182,545 | ₩176,818 | ₩177,793 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,523 | ₩176,631 | ₩171,144 | ₩175,336 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,985 | ₩177,539 | ₩171,985 | ₩175,510 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,282 | ₩177,339 | ₩172,119 | ₩172,159 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,812 | ₩176,992 | ₩170,917 | ₩174,802 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,548 | ₩173,854 | ₩163,148 | ₩171,812 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,125 | ₩167,860 | ₩162,360 | ₩165,911 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,196 | ₩166,779 | ₩147,115 | ₩166,459 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,370 | ₩152,735 | ₩147,155 | ₩148,877 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩160,051 | ₩160,051 | ₩147,182 | ₩148,370 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,959 | ₩160,959 | ₩157,808 | ₩158,849 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,868 | ₩163,989 | ₩160,304 | ₩161,359 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,829 | ₩166,846 | ₩161,760 | ₩163,669 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,709 | ₩164,309 | ₩162,988 | ₩163,829 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,374 | ₩164,750 | ₩160,198 | ₩163,709 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩159,997 | ₩163,655 | ₩159,370 | ₩163,348 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,411 | ₩162,547 | ₩158,088 | ₩160,518 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,454 | ₩163,535 | ₩159,023 | ₩159,330 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,280 | ₩163,762 | ₩159,343 | ₩161,760 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,185 | ₩165,351 | ₩159,597 | ₩159,944 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,156 | ₩162,253 | ₩158,075 | ₩162,013 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,757 | ₩160,024 | ₩156,860 | ₩159,410 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,291 | ₩161,212 | ₩157,434 | ₩158,796 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,224 | ₩162,801 | ₩158,422 | ₩160,491 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,193 | ₩160,852 | ₩155,672 | ₩160,158 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,123 | ₩159,170 | ₩153,496 | ₩155,739 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩156,046 | ₩157,047 | ₩152,441 | ₩154,137 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,233 | ₩158,475 | ₩153,523 | ₩154,778 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,496 | ₩156,753 | ₩152,815 | ₩156,753 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,277 | ₩154,617 | ₩149,277 | ₩152,562 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,132 | ₩151,907 | ₩147,462 | ₩150,212 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,383 | ₩151,160 | ₩148,009 | ₩148,824 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,252 | ₩152,401 | ₩150,252 | ₩151,734 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,650 | ₩151,654 | ₩148,396 | ₩150,786 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,219 | ₩150,719 | ₩144,979 | ₩149,371 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,269 | ₩146,154 | ₩139,839 | ₩145,166 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,724 | ₩143,764 | ₩132,724 | ₩142,189 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,943 | ₩138,584 | ₩131,389 | ₩132,457 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,804 | ₩135,274 | ₩131,188 | ₩134,366 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,089 | ₩137,089 | ₩132,136 | ₩132,897 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,783 | ₩140,453 | ₩135,874 | ₩137,343 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,322 | ₩144,485 | ₩136,288 | ₩138,558 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,326 | ₩148,904 | ₩143,657 | ₩145,192 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,564 | ₩150,973 | ₩141,334 | ₩147,382 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,758 | ₩142,709 | ₩135,541 | ₩142,522 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,843 | ₩142,843 | ₩137,329 | ₩138,838 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,895 | ₩141,895 | ₩135,420 | ₩140,774 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,217 | ₩166,873 | ₩142,042 | ₩143,190 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,800 | ₩178,353 | ₩170,958 | ₩176,858 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩174,068 | ₩181,170 | ₩166,873 | ₩172,653 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,756 | ₩183,360 | ₩168,728 | ₩181,370 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,926 | ₩169,863 | ₩165,724 | ₩169,556 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,210 | ₩173,921 | ₩166,806 | ₩167,166 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,943 | ₩175,229 | ₩169,943 | ₩171,692 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,270 | ₩175,323 | ₩168,207 | ₩170,450 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,985 | ₩175,777 | ₩169,970 | ₩175,270 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,198 | ₩174,842 | ₩160,198 | ₩171,745 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,659 | ₩161,533 | ₩155,659 | ₩158,622 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,934 | ₩159,931 | ₩150,652 | ₩155,498 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,965 | ₩151,040 | ₩144,965 | ₩150,853 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,349 | ₩145,313 | ₩141,361 | ₩144,752 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,589 | ₩144,552 | ₩139,772 | ₩140,920 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,575 | ₩142,910 | ₩140,560 | ₩142,322 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,828 | ₩142,803 | ₩140,507 | ₩141,107 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,459 | ₩141,975 | ₩133,445 | ₩140,640 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,382 | ₩137,690 | ₩134,045 | ₩137,663 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,840 | ₩142,856 | ₩133,284 | ₩133,445 | -5.25% | 42.8만 |
|---|