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 | ₩185,171 | ₩195,551 | ₩182,783 | ₩188,493 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,813 | ₩188,813 | ₩178,286 | ₩181,889 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,790 | ₩196,912 | ₩189,387 | ₩191,642 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,622 | ₩205,023 | ₩198,366 | ₩198,926 | -1.82% | 41.9만 |
| 2026.10.05 | ₩198,886 | ₩202,302 | ₩194,550 | ₩200,941 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,471 | ₩202,435 | ₩195,471 | ₩199,153 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,854 | ₩193,790 | ₩186,785 | ₩191,562 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,160 | ₩191,922 | ₩187,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,707 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,455 | ₩193,269 | ₩187,599 | ₩188,413 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩189,987 | ₩191,241 | ₩187,145 | ₩189,560 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,827 | ₩193,776 | ₩187,546 | ₩192,029 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,788 | ₩191,842 | ₩186,478 | ₩188,826 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,348 | ₩194,790 | ₩188,239 | ₩192,696 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,663 | ₩192,669 | ₩180,221 | ₩192,349 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,847 | ₩180,808 | ₩176,112 | ₩179,194 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,247 | ₩179,807 | ₩174,337 | ₩177,633 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,356 | ₩183,997 | ₩178,060 | ₩178,180 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,837 | ₩185,891 | ₩174,564 | ₩177,179 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,653 | ₩188,653 | ₩183,863 | ₩184,424 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,294 | ₩190,521 | ₩185,598 | ₩186,852 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,337 | ₩198,793 | ₩194,897 | ₩195,537 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,748 | ₩194,964 | ₩190,094 | ₩192,002 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,485 | ₩201,301 | ₩194,190 | ₩194,470 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩197,939 | ₩204,343 | ₩197,432 | ₩199,206 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,431 | ₩199,967 | ₩196,258 | ₩197,939 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,109 | ₩197,072 | ₩189,654 | ₩196,445 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,429 | ₩196,298 | ₩190,361 | ₩192,816 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,375 | ₩193,763 | ₩188,880 | ₩191,682 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,720 | ₩195,818 | ₩188,840 | ₩195,084 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,497 | ₩195,204 | ₩188,079 | ₩189,720 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,869 | ₩196,538 | ₩190,734 | ₩192,989 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,318 | ₩194,417 | ₩185,745 | ₩192,069 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,293 | ₩190,161 | ₩185,664 | ₩186,318 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩191,935 | ₩191,935 | ₩184,704 | ₩186,091 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩195,924 | ₩200,140 | ₩191,935 | ₩193,776 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,522 | ₩197,699 | ₩191,361 | ₩194,150 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩213,082 | ₩213,082 | ₩194,483 | ₩194,710 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,207 | ₩222,341 | ₩208,973 | ₩209,613 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,407 | ₩225,356 | ₩217,271 | ₩225,143 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩222,141 | ₩225,890 | ₩220,914 | ₩222,248 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩222,861 | ₩226,077 | ₩222,314 | ₩223,142 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,811 | ₩228,051 | ₩220,393 | ₩222,861 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩221,127 | ₩226,210 | ₩220,246 | ₩223,755 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,314 | ₩225,797 | ₩217,124 | ₩218,619 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,501 | ₩227,331 | ₩218,846 | ₩221,968 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩226,144 | ₩235,323 | ₩215,030 | ₩217,898 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩208,105 | ₩213,869 | ₩203,382 | ₩204,290 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,328 | ₩213,282 | ₩201,261 | ₩212,788 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,682 | ₩199,153 | ₩190,641 | ₩197,912 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,227 | ₩193,976 | ₩186,799 | ₩190,187 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,053 | ₩191,095 | ₩183,356 | ₩185,331 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,518 | ₩188,880 | ₩181,315 | ₩183,810 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,825 | ₩190,267 | ₩183,170 | ₩188,947 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,642 | ₩193,790 | ₩185,825 | ₩187,853 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,801 | ₩192,816 | ₩186,025 | ₩188,840 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,667 | ₩194,657 | ₩186,799 | ₩191,135 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,403 | ₩199,660 | ₩192,349 | ₩193,790 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,577 | ₩198,993 | ₩191,041 | ₩194,590 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,753 | ₩200,581 | ₩191,055 | ₩191,522 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,203 | ₩200,127 | ₩192,175 | ₩198,406 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,522 | ₩200,114 | ₩190,508 | ₩199,687 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,020 | ₩200,514 | ₩190,267 | ₩195,911 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,609 | ₩210,107 | ₩195,057 | ₩195,617 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩205,984 | ₩207,038 | ₩199,793 | ₩199,833 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,288 | ₩211,054 | ₩202,288 | ₩208,999 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,635 | ₩209,173 | ₩201,461 | ₩202,342 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,815 | ₩199,874 | ₩190,841 | ₩198,246 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,471 | ₩217,471 | ₩192,202 | ₩197,259 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,418 | ₩222,475 | ₩215,924 | ₩219,993 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,045 | ₩220,874 | ₩211,361 | ₩215,764 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,590 | ₩222,421 | ₩211,094 | ₩218,405 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,614 | ₩218,525 | ₩208,853 | ₩216,457 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,226 | ₩213,576 | ₩206,051 | ₩210,467 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩212,108 | ₩214,256 | ₩204,943 | ₩210,200 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,585 | ₩214,790 | ₩205,397 | ₩214,042 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,476 | ₩208,933 | ₩201,928 | ₩202,795 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,394 | ₩204,503 | ₩198,766 | ₩201,915 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,212 | ₩210,774 | ₩206,157 | ₩207,678 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,090 | ₩210,107 | ₩203,809 | ₩207,198 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,012 | ₩211,307 | ₩199,433 | ₩202,035 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,614 | ₩216,311 | ₩206,544 | ₩206,971 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,607 | ₩222,808 | ₩208,506 | ₩208,973 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,726 | ₩221,994 | ₩208,452 | ₩214,176 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩209,947 | ₩218,806 | ₩208,145 | ₩216,684 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,002 | ₩214,002 | ₩204,837 | ₩206,238 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩201,901 | ₩221,581 | ₩200,260 | ₩214,336 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,668 | ₩219,860 | ₩209,613 | ₩219,259 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩218,886 | ₩219,299 | ₩205,704 | ₩208,519 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,381 | ₩228,705 | ₩217,738 | ₩220,273 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,609 | ₩229,079 | ₩221,447 | ₩222,728 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,619 | ₩229,279 | ₩219,619 | ₩224,929 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩212,108 | ₩219,246 | ₩207,185 | ₩218,085 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩213,882 | ₩215,377 | ₩207,879 | ₩212,575 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,736 | ₩213,816 | ₩205,370 | ₩212,575 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩219,913 | ₩220,073 | ₩210,760 | ₩215,483 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,271 | ₩220,874 | ₩214,136 | ₩217,858 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,278 | ₩213,589 | ₩205,731 | ₩213,069 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,209 | ₩207,452 | ₩199,553 | ₩206,638 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,486 | ₩205,677 | ₩193,630 | ₩204,930 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,793 | ₩199,393 | ₩192,295 | ₩196,872 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,344 | ₩208,519 | ₩200,981 | ₩201,821 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,649 | ₩207,145 | ₩202,302 | ₩204,116 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,814 | ₩213,469 | ₩200,487 | ₩207,745 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,617 | ₩220,887 | ₩204,263 | ₩207,385 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩200,127 | ₩217,471 | ₩193,536 | ₩212,388 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,171 | ₩186,972 | ₩183,263 | ₩186,759 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,476 | ₩185,958 | ₩180,008 | ₩184,530 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,773 | ₩190,788 | ₩180,475 | ₩181,822 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,540 | ₩185,985 | ₩177,326 | ₩185,318 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,294 | ₩177,833 | ₩166,559 | ₩176,499 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,708 | ₩170,668 | ₩163,557 | ₩168,213 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,816 | ₩174,604 | ₩167,400 | ₩170,602 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩162,970 | ₩174,057 | ₩161,849 | ₩172,816 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,828 | ₩172,496 | ₩160,729 | ₩161,289 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,818 | ₩175,818 | ₩170,148 | ₩172,083 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,593 | ₩182,956 | ₩174,818 | ₩177,152 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,473 | ₩181,448 | ₩174,577 | ₩178,914 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩177,886 | ₩182,956 | ₩175,845 | ₩177,473 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,100 | ₩180,728 | ₩174,951 | ₩177,699 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,752 | ₩183,423 | ₩176,045 | ₩176,645 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,509 | ₩176,552 | ₩168,253 | ₩176,485 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩169,908 | ₩176,685 | ₩169,241 | ₩171,909 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,374 | ₩170,428 | ₩164,918 | ₩167,973 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,175 | ₩171,455 | ₩167,853 | ₩168,707 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,002 | ₩173,217 | ₩170,001 | ₩171,909 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩166,959 | ₩171,949 | ₩164,825 | ₩171,602 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,612 | ₩167,773 | ₩164,278 | ₩167,079 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,183 | ₩165,759 | ₩161,196 | ₩164,664 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,757 | ₩168,267 | ₩161,342 | ₩163,357 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,165 | ₩156,766 | ₩150,962 | ₩153,804 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,325 | ₩157,860 | ₩155,178 | ₩155,979 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,431 | ₩161,382 | ₩151,363 | ₩156,152 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,621 | ₩161,929 | ₩156,726 | ₩157,927 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,004 | ₩159,208 | ₩150,976 | ₩157,580 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,033 | ₩157,033 | ₩150,109 | ₩150,882 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,473 | ₩156,473 | ₩150,429 | ₩150,962 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,245 | ₩158,901 | ₩154,178 | ₩158,087 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,663 | ₩164,091 | ₩155,992 | ₩156,966 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,445 | ₩161,049 | ₩153,137 | ₩159,381 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,433 | ₩160,248 | ₩154,124 | ₩156,566 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩156,993 | ₩158,100 | ₩149,335 | ₩151,896 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,180 | ₩160,115 | ₩153,884 | ₩158,207 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,581 | ₩162,036 | ₩155,899 | ₩159,208 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,861 | ₩164,745 | ₩158,847 | ₩161,462 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,153 | ₩159,274 | ₩152,657 | ₩157,447 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,516 | ₩162,983 | ₩153,431 | ₩155,779 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,372 | ₩169,588 | ₩157,447 | ₩159,488 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩162,903 | ₩168,694 | ₩155,966 | ₩168,520 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,680 | ₩170,908 | ₩163,544 | ₩164,291 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,696 | ₩171,856 | ₩162,116 | ₩169,788 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,525 | ₩180,114 | ₩173,523 | ₩175,071 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,824 | ₩189,574 | ₩178,647 | ₩182,236 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,852 | ₩187,946 | ₩183,316 | ₩187,639 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,595 | ₩185,731 | ₩178,727 | ₩184,357 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,005 | ₩188,319 | ₩174,377 | ₩187,759 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,314 | ₩179,554 | ₩174,617 | ₩179,354 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,021 | ₩182,396 | ₩175,231 | ₩182,302 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,838 | ₩185,918 | ₩173,443 | ₩177,739 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,366 | ₩200,060 | ₩181,809 | ₩183,370 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,829 | ₩197,459 | ₩189,000 | ₩189,961 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,375 | ₩196,098 | ₩186,905 | ₩194,737 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩192,896 | ₩194,003 | ₩189,614 | ₩193,363 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,603 | ₩197,792 | ₩190,321 | ₩194,297 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,790 | ₩196,431 | ₩189,974 | ₩193,950 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,025 | ₩196,058 | ₩184,904 | ₩195,311 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,335 | ₩198,633 | ₩183,556 | ₩185,838 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,765 | ₩197,792 | ₩188,386 | ₩189,227 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,456 | ₩198,046 | ₩191,468 | ₩193,523 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,066 | ₩193,336 | ₩185,491 | ₩192,322 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,182 | ₩189,040 | ₩181,182 | ₩188,746 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,581 | ₩182,089 | ₩176,792 | ₩177,913 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,651 | ₩190,814 | ₩180,341 | ₩182,422 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,114 | ₩185,451 | ₩177,659 | ₩182,489 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,727 | ₩183,663 | ₩178,113 | ₩179,207 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩185,958 | ₩188,119 | ₩177,873 | ₩179,501 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,438 | ₩189,200 | ₩183,810 | ₩187,346 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,358 | ₩187,172 | ₩181,622 | ₩185,438 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩183,917 | ₩185,851 | ₩180,341 | ₩185,291 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩183,970 | ₩189,120 | ₩180,128 | ₩183,476 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,530 | ₩187,185 | ₩178,820 | ₩183,970 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,334 | ₩191,428 | ₩183,997 | ₩184,530 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,112 | ₩188,720 | ₩176,472 | ₩187,786 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,311 | ₩179,807 | ₩173,443 | ₩174,911 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,286 | ₩181,368 | ₩176,832 | ₩179,541 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,712 | ₩182,436 | ₩176,712 | ₩177,686 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,418 | ₩176,525 | ₩171,042 | ₩175,231 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,882 | ₩177,433 | ₩171,882 | ₩175,405 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,177 | ₩177,232 | ₩172,016 | ₩172,056 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,709 | ₩176,886 | ₩170,815 | ₩174,698 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,450 | ₩173,750 | ₩163,050 | ₩171,709 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,025 | ₩167,760 | ₩162,263 | ₩165,812 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,107 | ₩166,679 | ₩147,027 | ₩166,359 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,281 | ₩152,644 | ₩147,067 | ₩148,788 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩159,955 | ₩159,955 | ₩147,093 | ₩148,281 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,862 | ₩160,862 | ₩157,713 | ₩158,754 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,770 | ₩163,891 | ₩160,208 | ₩161,262 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,731 | ₩166,746 | ₩161,663 | ₩163,570 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,610 | ₩164,211 | ₩162,890 | ₩163,731 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,276 | ₩164,651 | ₩160,102 | ₩163,610 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩159,901 | ₩163,557 | ₩159,274 | ₩163,250 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,315 | ₩162,450 | ₩157,994 | ₩160,422 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,356 | ₩163,437 | ₩158,928 | ₩159,234 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,183 | ₩163,664 | ₩159,248 | ₩161,663 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,089 | ₩165,252 | ₩159,501 | ₩159,848 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,061 | ₩162,156 | ₩157,980 | ₩161,916 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,661 | ₩159,928 | ₩156,766 | ₩159,314 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,195 | ₩161,116 | ₩157,340 | ₩158,701 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,128 | ₩162,703 | ₩158,327 | ₩160,395 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,099 | ₩160,755 | ₩155,579 | ₩160,062 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,031 | ₩159,074 | ₩153,404 | ₩155,645 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩155,952 | ₩156,953 | ₩152,350 | ₩154,044 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,139 | ₩158,381 | ₩153,431 | ₩154,685 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,404 | ₩156,659 | ₩152,724 | ₩156,659 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,188 | ₩154,525 | ₩149,188 | ₩152,470 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,042 | ₩151,816 | ₩147,374 | ₩150,122 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,294 | ₩151,069 | ₩147,921 | ₩148,734 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,162 | ₩152,310 | ₩150,162 | ₩151,643 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,561 | ₩151,563 | ₩148,307 | ₩150,696 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,132 | ₩150,629 | ₩144,892 | ₩149,281 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,184 | ₩146,066 | ₩139,755 | ₩145,079 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,644 | ₩143,678 | ₩132,644 | ₩142,104 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,861 | ₩138,501 | ₩131,310 | ₩132,377 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,724 | ₩135,192 | ₩131,110 | ₩134,285 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,007 | ₩137,007 | ₩132,057 | ₩132,818 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,701 | ₩140,369 | ₩135,793 | ₩137,260 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,237 | ₩144,398 | ₩136,206 | ₩138,475 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,239 | ₩148,814 | ₩143,571 | ₩145,105 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,478 | ₩150,882 | ₩141,250 | ₩147,293 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,675 | ₩142,624 | ₩135,459 | ₩142,437 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,757 | ₩142,757 | ₩137,247 | ₩138,755 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,810 | ₩141,810 | ₩135,339 | ₩140,689 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,118 | ₩166,773 | ₩141,957 | ₩143,104 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,696 | ₩178,246 | ₩170,855 | ₩176,752 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩173,964 | ₩181,062 | ₩166,773 | ₩172,550 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,654 | ₩183,250 | ₩168,627 | ₩181,262 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,826 | ₩169,761 | ₩165,625 | ₩169,454 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,108 | ₩173,817 | ₩166,706 | ₩167,066 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,841 | ₩175,124 | ₩169,841 | ₩171,589 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,164 | ₩175,218 | ₩168,107 | ₩170,348 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,882 | ₩175,671 | ₩169,868 | ₩175,164 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,102 | ₩174,738 | ₩160,102 | ₩171,642 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,565 | ₩161,436 | ₩155,565 | ₩158,527 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,843 | ₩159,835 | ₩150,562 | ₩155,405 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,879 | ₩150,949 | ₩144,879 | ₩150,762 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,264 | ₩145,225 | ₩141,276 | ₩144,665 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,504 | ₩144,465 | ₩139,689 | ₩140,836 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,490 | ₩142,824 | ₩140,476 | ₩142,237 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,743 | ₩142,717 | ₩140,422 | ₩141,023 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,379 | ₩141,890 | ₩133,365 | ₩140,556 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,300 | ₩137,607 | ₩133,965 | ₩137,581 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,756 | ₩142,771 | ₩133,205 | ₩133,365 | -5.25% | 42.8만 |
|---|