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 | ₩185,294 | ₩195,681 | ₩182,905 | ₩188,619 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,939 | ₩188,939 | ₩178,405 | ₩182,010 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,920 | ₩197,043 | ₩189,513 | ₩191,769 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,757 | ₩205,160 | ₩198,498 | ₩199,059 | -1.82% | 41.9만 |
| 2026.10.05 | ₩199,019 | ₩202,437 | ₩194,680 | ₩201,075 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,601 | ₩202,570 | ₩195,601 | ₩199,286 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,980 | ₩193,919 | ₩186,910 | ₩191,689 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,286 | ₩192,050 | ₩187,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,834 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,583 | ₩193,398 | ₩187,724 | ₩188,539 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩190,114 | ₩191,369 | ₩187,270 | ₩189,687 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,954 | ₩193,906 | ₩187,671 | ₩192,157 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,916 | ₩191,970 | ₩186,603 | ₩188,952 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,476 | ₩194,920 | ₩188,365 | ₩192,824 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,784 | ₩192,797 | ₩180,341 | ₩192,477 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,966 | ₩180,929 | ₩176,229 | ₩179,313 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,367 | ₩179,927 | ₩174,454 | ₩177,751 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,477 | ₩184,120 | ₩178,178 | ₩178,299 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,961 | ₩186,015 | ₩174,681 | ₩177,297 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,779 | ₩188,779 | ₩183,986 | ₩184,547 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,421 | ₩190,648 | ₩185,722 | ₩186,977 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,468 | ₩198,925 | ₩195,027 | ₩195,668 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,876 | ₩195,094 | ₩190,221 | ₩192,130 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,617 | ₩201,435 | ₩194,319 | ₩194,600 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩198,071 | ₩204,479 | ₩197,564 | ₩199,339 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,562 | ₩200,100 | ₩196,389 | ₩198,071 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,238 | ₩197,203 | ₩189,780 | ₩196,576 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,558 | ₩196,429 | ₩190,488 | ₩192,944 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,504 | ₩193,892 | ₩189,006 | ₩191,810 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,847 | ₩195,948 | ₩188,966 | ₩195,214 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,627 | ₩195,334 | ₩188,205 | ₩189,847 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,998 | ₩196,669 | ₩190,862 | ₩193,118 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,443 | ₩194,546 | ₩185,868 | ₩192,197 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,420 | ₩190,288 | ₩185,788 | ₩186,443 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩192,063 | ₩192,063 | ₩184,827 | ₩186,216 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩196,055 | ₩200,274 | ₩192,063 | ₩193,906 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,649 | ₩197,831 | ₩191,489 | ₩194,279 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩213,224 | ₩213,224 | ₩194,613 | ₩194,840 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,355 | ₩222,489 | ₩209,112 | ₩209,753 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,554 | ₩225,507 | ₩217,416 | ₩225,293 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩222,289 | ₩226,041 | ₩221,061 | ₩222,396 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩223,010 | ₩226,228 | ₩222,463 | ₩223,290 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,962 | ₩228,204 | ₩220,540 | ₩223,010 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩221,275 | ₩226,361 | ₩220,393 | ₩223,905 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,463 | ₩225,947 | ₩217,269 | ₩218,765 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,648 | ₩227,483 | ₩218,992 | ₩222,116 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩226,294 | ₩235,480 | ₩215,173 | ₩218,044 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩208,244 | ₩214,012 | ₩203,518 | ₩204,426 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,463 | ₩213,424 | ₩201,395 | ₩212,930 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,811 | ₩199,286 | ₩190,768 | ₩198,044 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,353 | ₩194,106 | ₩186,923 | ₩190,314 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,178 | ₩191,222 | ₩183,479 | ₩185,455 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,643 | ₩189,006 | ₩181,436 | ₩183,933 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,949 | ₩190,394 | ₩183,292 | ₩189,073 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,769 | ₩193,919 | ₩185,949 | ₩187,978 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,928 | ₩192,944 | ₩186,149 | ₩188,966 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,794 | ₩194,787 | ₩186,923 | ₩191,262 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,532 | ₩199,793 | ₩192,477 | ₩193,919 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,707 | ₩199,126 | ₩191,169 | ₩194,720 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,885 | ₩200,714 | ₩191,182 | ₩191,649 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,331 | ₩200,261 | ₩192,303 | ₩198,538 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,649 | ₩200,247 | ₩190,635 | ₩199,820 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,152 | ₩200,648 | ₩190,394 | ₩196,042 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,744 | ₩210,247 | ₩195,187 | ₩195,748 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩206,121 | ₩207,176 | ₩199,927 | ₩199,967 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,423 | ₩211,195 | ₩202,423 | ₩209,139 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,769 | ₩209,312 | ₩201,596 | ₩202,477 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,943 | ₩200,007 | ₩190,968 | ₩198,378 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,616 | ₩217,616 | ₩192,330 | ₩197,390 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,563 | ₩222,623 | ₩216,068 | ₩220,140 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,190 | ₩221,021 | ₩211,502 | ₩215,908 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,733 | ₩222,570 | ₩211,235 | ₩218,551 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,754 | ₩218,671 | ₩208,992 | ₩216,602 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,366 | ₩213,718 | ₩206,188 | ₩210,607 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩212,249 | ₩214,399 | ₩205,080 | ₩210,340 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,724 | ₩214,933 | ₩205,534 | ₩214,185 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,612 | ₩209,072 | ₩202,063 | ₩202,931 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,528 | ₩204,640 | ₩198,899 | ₩202,049 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,351 | ₩210,914 | ₩206,295 | ₩207,817 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,227 | ₩210,247 | ₩203,945 | ₩207,336 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,151 | ₩211,448 | ₩199,566 | ₩202,170 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,754 | ₩216,455 | ₩206,682 | ₩207,109 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,755 | ₩222,957 | ₩208,645 | ₩209,112 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,873 | ₩222,142 | ₩208,591 | ₩214,319 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩210,087 | ₩218,951 | ₩208,284 | ₩216,829 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,145 | ₩214,145 | ₩204,973 | ₩206,375 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩202,036 | ₩221,728 | ₩200,394 | ₩214,479 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,809 | ₩220,006 | ₩209,753 | ₩219,405 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩219,032 | ₩219,445 | ₩205,841 | ₩208,658 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,529 | ₩228,858 | ₩217,883 | ₩220,420 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,759 | ₩229,232 | ₩221,595 | ₩222,877 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,766 | ₩229,432 | ₩219,766 | ₩225,079 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩212,249 | ₩219,392 | ₩207,323 | ₩218,231 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩214,025 | ₩215,520 | ₩208,017 | ₩212,717 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,878 | ₩213,958 | ₩205,507 | ₩212,717 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩220,060 | ₩220,220 | ₩210,901 | ₩215,627 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,415 | ₩221,021 | ₩214,279 | ₩218,004 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,416 | ₩213,731 | ₩205,868 | ₩213,211 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,345 | ₩207,590 | ₩199,686 | ₩206,776 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,618 | ₩205,814 | ₩193,759 | ₩205,067 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,925 | ₩199,526 | ₩192,424 | ₩197,003 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,482 | ₩208,658 | ₩201,115 | ₩201,956 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,785 | ₩207,283 | ₩202,437 | ₩204,252 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,956 | ₩213,611 | ₩200,621 | ₩207,884 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,761 | ₩221,034 | ₩204,399 | ₩207,523 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩200,261 | ₩217,616 | ₩193,665 | ₩212,530 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,296 | ₩187,097 | ₩183,385 | ₩186,883 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,598 | ₩186,082 | ₩180,128 | ₩184,654 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,898 | ₩190,915 | ₩180,595 | ₩181,943 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,659 | ₩186,109 | ₩177,444 | ₩185,441 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,407 | ₩177,951 | ₩166,670 | ₩176,616 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,821 | ₩170,782 | ₩163,666 | ₩168,326 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,932 | ₩174,721 | ₩167,511 | ₩170,715 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩163,079 | ₩174,173 | ₩161,957 | ₩172,932 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,942 | ₩172,611 | ₩160,836 | ₩161,397 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,936 | ₩175,936 | ₩170,261 | ₩172,197 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,712 | ₩183,078 | ₩174,934 | ₩177,271 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,591 | ₩181,570 | ₩174,694 | ₩179,033 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩178,005 | ₩183,078 | ₩175,962 | ₩177,591 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,219 | ₩180,849 | ₩175,068 | ₩177,818 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,870 | ₩183,545 | ₩176,162 | ₩176,763 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,623 | ₩176,670 | ₩168,366 | ₩176,603 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩170,021 | ₩176,803 | ₩169,354 | ₩172,024 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,486 | ₩170,542 | ₩165,028 | ₩168,085 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,289 | ₩171,570 | ₩167,965 | ₩168,820 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,117 | ₩173,332 | ₩170,115 | ₩172,024 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩167,071 | ₩172,064 | ₩164,935 | ₩171,717 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,722 | ₩167,885 | ₩164,387 | ₩167,191 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,291 | ₩165,869 | ₩161,303 | ₩164,774 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,866 | ₩168,379 | ₩161,450 | ₩163,466 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,269 | ₩156,871 | ₩151,063 | ₩153,907 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,429 | ₩157,965 | ₩155,282 | ₩156,083 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,533 | ₩161,490 | ₩151,464 | ₩156,257 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,728 | ₩162,037 | ₩156,831 | ₩158,032 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,107 | ₩159,314 | ₩151,077 | ₩157,685 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,138 | ₩157,138 | ₩150,209 | ₩150,983 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,577 | ₩156,577 | ₩150,529 | ₩151,063 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,349 | ₩159,007 | ₩154,281 | ₩158,192 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,770 | ₩164,200 | ₩156,096 | ₩157,071 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,548 | ₩161,156 | ₩153,239 | ₩159,487 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,538 | ₩160,355 | ₩154,227 | ₩156,670 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩157,098 | ₩158,206 | ₩149,434 | ₩151,998 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,285 | ₩160,222 | ₩153,987 | ₩158,313 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,688 | ₩162,144 | ₩156,003 | ₩159,314 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,967 | ₩164,854 | ₩158,953 | ₩161,570 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,258 | ₩159,381 | ₩152,759 | ₩157,552 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,624 | ₩163,092 | ₩153,533 | ₩155,883 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,482 | ₩169,701 | ₩157,552 | ₩159,594 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩163,012 | ₩168,806 | ₩156,070 | ₩168,633 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,793 | ₩171,022 | ₩163,653 | ₩164,401 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,810 | ₩171,970 | ₩162,224 | ₩169,901 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,643 | ₩180,234 | ₩173,639 | ₩175,188 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,947 | ₩189,700 | ₩178,766 | ₩182,357 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,977 | ₩188,071 | ₩183,439 | ₩187,764 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,715 | ₩185,855 | ₩178,846 | ₩184,480 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,122 | ₩188,445 | ₩174,494 | ₩187,884 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,433 | ₩179,674 | ₩174,734 | ₩179,473 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,141 | ₩182,517 | ₩175,348 | ₩182,424 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,962 | ₩186,042 | ₩173,559 | ₩177,858 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,498 | ₩200,194 | ₩181,930 | ₩183,492 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,958 | ₩197,590 | ₩189,126 | ₩190,087 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,504 | ₩196,229 | ₩187,030 | ₩194,867 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩193,024 | ₩194,133 | ₩189,740 | ₩193,492 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,732 | ₩197,924 | ₩190,448 | ₩194,426 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,920 | ₩196,562 | ₩190,101 | ₩194,079 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,149 | ₩196,189 | ₩185,027 | ₩195,441 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,464 | ₩198,765 | ₩183,679 | ₩185,962 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,896 | ₩197,924 | ₩188,512 | ₩189,353 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,585 | ₩198,178 | ₩191,596 | ₩193,652 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,191 | ₩193,465 | ₩185,615 | ₩192,450 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,303 | ₩189,166 | ₩181,303 | ₩188,872 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,702 | ₩182,210 | ₩176,910 | ₩178,032 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,774 | ₩190,942 | ₩180,461 | ₩182,544 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,234 | ₩185,575 | ₩177,778 | ₩182,611 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,846 | ₩183,786 | ₩178,232 | ₩179,327 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩186,082 | ₩188,245 | ₩177,992 | ₩179,620 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,561 | ₩189,326 | ₩183,933 | ₩187,471 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,483 | ₩187,297 | ₩181,743 | ₩185,561 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩184,039 | ₩185,975 | ₩180,461 | ₩185,415 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩184,093 | ₩189,246 | ₩180,248 | ₩183,599 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,654 | ₩187,310 | ₩178,939 | ₩184,093 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,461 | ₩191,556 | ₩184,120 | ₩184,654 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,231 | ₩188,846 | ₩176,590 | ₩187,911 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,427 | ₩179,927 | ₩173,559 | ₩175,028 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,405 | ₩181,489 | ₩176,950 | ₩179,660 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,830 | ₩182,557 | ₩176,830 | ₩177,805 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,535 | ₩176,643 | ₩171,156 | ₩175,348 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,997 | ₩177,551 | ₩171,997 | ₩175,522 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,293 | ₩177,351 | ₩172,131 | ₩172,171 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,824 | ₩177,004 | ₩170,929 | ₩174,814 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,559 | ₩173,866 | ₩163,159 | ₩171,824 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,136 | ₩167,872 | ₩162,371 | ₩165,922 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,206 | ₩166,790 | ₩147,125 | ₩166,470 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,380 | ₩152,745 | ₩147,165 | ₩148,887 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩160,062 | ₩160,062 | ₩147,191 | ₩148,380 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,969 | ₩160,969 | ₩157,819 | ₩158,860 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,879 | ₩164,000 | ₩160,315 | ₩161,370 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,840 | ₩166,857 | ₩161,770 | ₩163,680 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,720 | ₩164,320 | ₩162,999 | ₩163,840 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,385 | ₩164,761 | ₩160,208 | ₩163,720 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩160,008 | ₩163,666 | ₩159,381 | ₩163,359 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,422 | ₩162,558 | ₩158,099 | ₩160,529 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,465 | ₩163,546 | ₩159,034 | ₩159,341 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,291 | ₩163,773 | ₩159,354 | ₩161,770 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,196 | ₩165,362 | ₩159,608 | ₩159,955 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,167 | ₩162,264 | ₩158,086 | ₩162,024 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,768 | ₩160,035 | ₩156,871 | ₩159,421 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,302 | ₩161,223 | ₩157,445 | ₩158,807 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,235 | ₩162,812 | ₩158,433 | ₩160,502 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,203 | ₩160,863 | ₩155,683 | ₩160,168 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,134 | ₩159,180 | ₩153,506 | ₩155,749 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩156,056 | ₩157,058 | ₩152,452 | ₩154,147 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,243 | ₩158,486 | ₩153,533 | ₩154,788 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,506 | ₩156,764 | ₩152,825 | ₩156,764 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,288 | ₩154,628 | ₩149,288 | ₩152,572 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,142 | ₩151,918 | ₩147,472 | ₩150,222 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,393 | ₩151,170 | ₩148,019 | ₩148,834 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,262 | ₩152,412 | ₩150,262 | ₩151,744 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,660 | ₩151,664 | ₩148,406 | ₩150,796 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,229 | ₩150,729 | ₩144,989 | ₩149,381 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,278 | ₩146,163 | ₩139,849 | ₩145,176 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,733 | ₩143,774 | ₩132,733 | ₩142,198 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,953 | ₩138,594 | ₩131,398 | ₩132,466 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,813 | ₩135,283 | ₩131,197 | ₩134,375 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,098 | ₩137,098 | ₩132,145 | ₩132,906 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,793 | ₩140,463 | ₩135,883 | ₩137,352 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,332 | ₩144,495 | ₩136,297 | ₩138,567 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,336 | ₩148,914 | ₩143,667 | ₩145,202 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,573 | ₩150,983 | ₩141,344 | ₩147,392 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,767 | ₩142,719 | ₩135,550 | ₩142,532 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,852 | ₩142,852 | ₩137,339 | ₩138,847 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,905 | ₩141,905 | ₩135,430 | ₩140,783 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,228 | ₩166,884 | ₩142,051 | ₩143,200 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,811 | ₩178,365 | ₩170,969 | ₩176,870 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩174,080 | ₩181,182 | ₩166,884 | ₩172,665 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,768 | ₩183,372 | ₩168,739 | ₩181,383 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,937 | ₩169,874 | ₩165,736 | ₩169,567 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,221 | ₩173,933 | ₩166,817 | ₩167,177 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,954 | ₩175,241 | ₩169,954 | ₩171,703 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,281 | ₩175,335 | ₩168,219 | ₩170,462 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,997 | ₩175,789 | ₩169,981 | ₩175,281 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,208 | ₩174,854 | ₩160,208 | ₩171,757 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,669 | ₩161,543 | ₩155,669 | ₩158,633 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,944 | ₩159,941 | ₩150,663 | ₩155,509 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,975 | ₩151,050 | ₩144,975 | ₩150,863 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,359 | ₩145,322 | ₩141,371 | ₩144,762 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,599 | ₩144,561 | ₩139,782 | ₩140,930 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,584 | ₩142,919 | ₩140,570 | ₩142,332 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,838 | ₩142,812 | ₩140,516 | ₩141,117 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,468 | ₩141,985 | ₩133,454 | ₩140,650 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,391 | ₩137,699 | ₩134,054 | ₩137,672 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,850 | ₩142,866 | ₩133,293 | ₩133,454 | -5.25% | 42.8만 |
|---|