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 | ₩185,199 | ₩195,580 | ₩182,810 | ₩188,521 | +1.79% | 28.2만 |
| 2026.10.08 | ₩188,841 | ₩188,841 | ₩178,313 | ₩181,916 | -3.67% | 75.3만 |
| 2026.10.07 | ₩194,819 | ₩196,941 | ₩189,415 | ₩191,670 | -1.62% | 26.4만 |
| 2026.10.06 | ₩202,652 | ₩205,054 | ₩198,396 | ₩198,956 | -1.82% | 41.9만 |
| 2026.10.05 | ₩198,916 | ₩202,332 | ₩194,579 | ₩200,971 | +1.03% | 33.6만 |
| 2026.10.02 | ₩195,500 | ₩202,465 | ₩195,500 | ₩199,183 | +1.88% | 36.8만 |
| 2026.10.01 | ₩189,882 | ₩193,819 | ₩186,813 | ₩191,590 | +0.90% | 24.7만 |
| 2026.09.30 | ₩189,188 | ₩191,951 | ₩187,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,735 |
| +0.29% |
| 44.1만 |
| 2026.09.29 | ₩191,484 | ₩193,298 | ₩187,627 | ₩188,441 | -1.59% | 19만 |
|---|
| 2026.09.28 | ₩190,016 | ₩191,270 | ₩187,173 | ₩189,589 | -0.22% | 29.9만 |
|---|
| 2026.09.25 | ₩189,856 | ₩193,805 | ₩187,574 | ₩192,057 | +1.16% | 28.8만 |
|---|
| 2026.09.24 | ₩191,817 | ₩191,870 | ₩186,506 | ₩188,855 | -1.54% | 25만 |
|---|
| 2026.09.23 | ₩191,377 | ₩194,819 | ₩188,268 | ₩192,724 | +0.70% | 37.1만 |
|---|
| 2026.09.22 | ₩182,690 | ₩192,698 | ₩180,248 | ₩192,378 | +5.30% | 77.7만 |
|---|
| 2026.09.21 | ₩178,874 | ₩180,835 | ₩176,138 | ₩179,221 | +0.19% | 32.2만 |
|---|
| 2026.09.18 | ₩179,274 | ₩179,834 | ₩174,363 | ₩177,659 | -0.90% | 80.8만 |
|---|
| 2026.09.17 | ₩182,383 | ₩184,024 | ₩178,086 | ₩178,206 | -2.29% | 40.6만 |
|---|
| 2026.09.16 | ₩184,865 | ₩185,919 | ₩174,590 | ₩177,206 | -4.14% | 47.3만 |
|---|
| 2026.09.15 | ₩188,681 | ₩188,681 | ₩183,891 | ₩184,451 | -2.24% | 40.1만 |
|---|
| 2026.09.14 | ₩190,323 | ₩190,549 | ₩185,626 | ₩186,880 | -1.81% | 34.1만 |
|---|
| 2026.09.11 | ₩195,367 | ₩198,823 | ₩194,926 | ₩195,567 | +0.10% | 25.7만 |
|---|
| 2026.09.10 | ₩191,777 | ₩194,993 | ₩190,122 | ₩192,031 | +0.13% | 18.3만 |
|---|
| 2026.09.09 | ₩197,515 | ₩201,331 | ₩194,219 | ₩194,499 | -1.53% | 29.1만 |
|---|
| 2026.09.08 | ₩197,969 | ₩204,374 | ₩197,462 | ₩199,236 | +0.64% | 30.5만 |
|---|
| 2026.09.04 | ₩196,461 | ₩199,997 | ₩196,287 | ₩197,969 | +0.77% | 21.8만 |
|---|
| 2026.09.03 | ₩193,138 | ₩197,101 | ₩189,682 | ₩196,474 | +1.73% | 27만 |
|---|
| 2026.09.02 | ₩193,458 | ₩196,327 | ₩190,389 | ₩192,845 | -0.32% | 25.6만 |
|---|
| 2026.09.01 | ₩192,404 | ₩193,792 | ₩188,908 | ₩191,710 | -0.36% | 36.4만 |
|---|
| 2026.08.31 | ₩189,749 | ₩195,847 | ₩188,868 | ₩195,113 | +2.83% | 38.6만 |
|---|
| 2026.08.28 | ₩194,526 | ₩195,233 | ₩188,108 | ₩189,749 | -2.46% | 26.6만 |
|---|
| 2026.08.27 | ₩192,898 | ₩196,568 | ₩190,763 | ₩193,018 | +0.06% | 27.8만 |
|---|
| 2026.08.26 | ₩186,346 | ₩194,446 | ₩185,772 | ₩192,097 | +3.09% | 31.2만 |
|---|
| 2026.08.25 | ₩189,322 | ₩190,189 | ₩185,692 | ₩186,346 | -1.57% | 30.8만 |
|---|
| 2026.08.24 | ₩191,964 | ₩191,964 | ₩184,732 | ₩186,119 | -3.04% | 43.8만 |
|---|
| 2026.08.21 | ₩195,954 | ₩200,170 | ₩191,964 | ₩193,805 | -1.10% | 33.2만 |
|---|
| 2026.08.20 | ₩191,550 | ₩197,728 | ₩191,390 | ₩194,179 | +1.37% | 44만 |
|---|
| 2026.08.19 | ₩213,114 | ₩213,114 | ₩194,513 | ₩194,739 | -8.62% | 45.6만 |
|---|
| 2026.08.18 | ₩221,240 | ₩222,374 | ₩209,004 | ₩209,644 | -5.24% | 26.2만 |
|---|
| 2026.08.17 | ₩220,440 | ₩225,390 | ₩217,304 | ₩225,177 | +2.15% | 32.5만 |
|---|
| 2026.08.14 | ₩222,174 | ₩225,924 | ₩220,947 | ₩222,281 | +0.05% | 19.8만 |
|---|
| 2026.08.13 | ₩222,895 | ₩226,111 | ₩222,348 | ₩223,175 | +0.13% | 48.4만 |
|---|
| 2026.08.12 | ₩226,845 | ₩228,086 | ₩220,426 | ₩222,895 | -1.74% | 27.9만 |
|---|
| 2026.08.11 | ₩221,160 | ₩226,244 | ₩220,279 | ₩223,789 | +1.19% | 25.9만 |
|---|
| 2026.08.10 | ₩222,348 | ₩225,830 | ₩217,157 | ₩218,652 | -1.66% | 35만 |
|---|
| 2026.08.07 | ₩221,534 | ₩227,365 | ₩218,878 | ₩222,001 | +0.21% | 44.9만 |
|---|
| 2026.08.06 | ₩226,177 | ₩235,358 | ₩215,062 | ₩217,931 | -3.65% | 128.1만 |
|---|
| 2026.08.05 | ₩208,137 | ₩213,901 | ₩203,413 | ₩204,320 | -1.83% | 54.8만 |
|---|
| 2026.08.04 | ₩202,359 | ₩213,314 | ₩201,291 | ₩212,820 | +5.17% | 63.5만 |
|---|
| 2026.08.03 | ₩192,711 | ₩199,183 | ₩190,670 | ₩197,942 | +2.71% | 38.2만 |
|---|
| 2026.07.31 | ₩189,255 | ₩194,006 | ₩186,827 | ₩190,216 | +0.51% | 36.4만 |
|---|
| 2026.07.30 | ₩188,081 | ₩191,123 | ₩183,384 | ₩185,359 | -1.45% | 48.1만 |
|---|
| 2026.07.29 | ₩186,546 | ₩188,908 | ₩181,342 | ₩183,838 | -1.45% | 49만 |
|---|
| 2026.07.28 | ₩185,852 | ₩190,296 | ₩183,197 | ₩188,975 | +1.68% | 49.8만 |
|---|
| 2026.07.27 | ₩191,670 | ₩193,819 | ₩185,852 | ₩187,881 | -1.98% | 29.1만 |
|---|
| 2026.07.24 | ₩190,830 | ₩192,845 | ₩186,053 | ₩188,868 | -1.03% | 35.8만 |
|---|
| 2026.07.23 | ₩189,695 | ₩194,686 | ₩186,827 | ₩191,163 | +0.77% | 28.8만 |
|---|
| 2026.07.22 | ₩193,432 | ₩199,690 | ₩192,378 | ₩193,819 | +0.20% | 40.2만 |
|---|
| 2026.07.21 | ₩194,606 | ₩199,023 | ₩191,070 | ₩194,619 | +0.01% | 35.3만 |
|---|
| 2026.07.20 | ₩198,783 | ₩200,611 | ₩191,083 | ₩191,550 | -3.64% | 40.9만 |
|---|
| 2026.07.17 | ₩193,232 | ₩200,157 | ₩192,204 | ₩198,436 | +2.69% | 34.4만 |
|---|
| 2026.07.16 | ₩191,550 | ₩200,144 | ₩190,536 | ₩199,717 | +4.26% | 49.7만 |
|---|
| 2026.07.15 | ₩199,049 | ₩200,544 | ₩190,296 | ₩195,940 | -1.56% | 32.5만 |
|---|
| 2026.07.14 | ₩202,639 | ₩210,138 | ₩195,086 | ₩195,647 | -3.45% | 48.8만 |
|---|
| 2026.07.13 | ₩206,015 | ₩207,069 | ₩199,823 | ₩199,863 | -2.99% | 36.4만 |
|---|
| 2026.07.10 | ₩202,319 | ₩211,086 | ₩202,319 | ₩209,031 | +3.32% | 49.3만 |
|---|
| 2026.07.09 | ₩201,665 | ₩209,204 | ₩201,491 | ₩202,372 | +0.35% | 67.6만 |
|---|
| 2026.07.08 | ₩191,844 | ₩199,903 | ₩190,870 | ₩198,276 | +3.35% | 44.6만 |
|---|
| 2026.07.07 | ₩217,504 | ₩217,504 | ₩192,231 | ₩197,288 | -9.29% | 93.1만 |
|---|
| 2026.07.06 | ₩217,451 | ₩222,508 | ₩215,956 | ₩220,026 | +1.18% | 47.2만 |
|---|
| 2026.07.02 | ₩218,078 | ₩220,907 | ₩211,392 | ₩215,796 | -1.05% | 84.7만 |
|---|
| 2026.07.01 | ₩214,622 | ₩222,454 | ₩211,126 | ₩218,438 | +1.78% | 73.5만 |
|---|
| 2026.06.30 | ₩210,645 | ₩218,558 | ₩208,884 | ₩216,490 | +2.77% | 45.1만 |
|---|
| 2026.06.29 | ₩209,257 | ₩213,608 | ₩206,082 | ₩210,498 | +0.59% | 53.8만 |
|---|
| 2026.06.26 | ₩212,140 | ₩214,288 | ₩204,974 | ₩210,232 | -0.90% | 138.3만 |
|---|
| 2026.06.25 | ₩207,616 | ₩214,822 | ₩205,428 | ₩214,075 | +3.11% | 62.4만 |
|---|
| 2026.06.24 | ₩203,506 | ₩208,964 | ₩201,958 | ₩202,826 | -0.33% | 58.4만 |
|---|
| 2026.06.23 | ₩200,424 | ₩204,534 | ₩198,796 | ₩201,945 | +0.76% | 42.3만 |
|---|
| 2026.06.22 | ₩208,243 | ₩210,805 | ₩206,188 | ₩207,710 | -0.26% | 53.7만 |
|---|
| 2026.06.18 | ₩205,121 | ₩210,138 | ₩203,840 | ₩207,229 | +1.03% | 68.4만 |
|---|
| 2026.06.17 | ₩208,043 | ₩211,339 | ₩199,463 | ₩202,065 | -2.87% | 56.2만 |
|---|
| 2026.06.16 | ₩210,645 | ₩216,343 | ₩206,575 | ₩207,002 | -1.73% | 54.9만 |
|---|
| 2026.06.15 | ₩221,641 | ₩222,841 | ₩208,537 | ₩209,004 | -5.70% | 60.8만 |
|---|
| 2026.06.12 | ₩219,759 | ₩222,027 | ₩208,484 | ₩214,208 | -2.53% | 52만 |
|---|
| 2026.06.11 | ₩209,978 | ₩218,838 | ₩208,177 | ₩216,717 | +3.21% | 42.2만 |
|---|
| 2026.06.10 | ₩214,035 | ₩214,035 | ₩204,867 | ₩206,268 | -3.63% | 60.4만 |
|---|
| 2026.06.09 | ₩201,932 | ₩221,614 | ₩200,290 | ₩214,368 | +6.16% | 91.2만 |
|---|
| 2026.06.08 | ₩211,699 | ₩219,892 | ₩209,644 | ₩219,292 | +3.59% | 33.9만 |
|---|
| 2026.06.05 | ₩218,918 | ₩219,332 | ₩205,735 | ₩208,550 | -4.74% | 75.6만 |
|---|
| 2026.06.04 | ₩222,414 | ₩228,739 | ₩217,771 | ₩220,306 | -0.95% | 37만 |
|---|
| 2026.06.03 | ₩224,643 | ₩229,113 | ₩221,480 | ₩222,761 | -0.84% | 46.6만 |
|---|
| 2026.06.02 | ₩219,652 | ₩229,313 | ₩219,652 | ₩224,963 | +2.42% | 65.7만 |
|---|
| 2026.06.01 | ₩212,140 | ₩219,279 | ₩207,216 | ₩218,118 | +2.82% | 40.8만 |
|---|
| 2026.05.29 | ₩213,914 | ₩215,409 | ₩207,910 | ₩212,607 | -0.61% | 79.5만 |
|---|
| 2026.05.28 | ₩213,768 | ₩213,848 | ₩205,401 | ₩212,607 | -0.54% | 37.2만 |
|---|
| 2026.05.27 | ₩219,946 | ₩220,106 | ₩210,792 | ₩215,516 | -2.01% | 37.7만 |
|---|
| 2026.05.26 | ₩216,303 | ₩220,907 | ₩214,168 | ₩217,891 | +0.73% | 40.3만 |
|---|
| 2026.05.22 | ₩207,309 | ₩213,621 | ₩205,761 | ₩213,100 | +2.79% | 28.4만 |
|---|
| 2026.05.21 | ₩203,239 | ₩207,483 | ₩199,583 | ₩206,669 | +1.69% | 25.4만 |
|---|
| 2026.05.20 | ₩198,516 | ₩205,708 | ₩193,659 | ₩204,961 | +3.25% | 37.4만 |
|---|
| 2026.05.19 | ₩198,823 | ₩199,423 | ₩192,324 | ₩196,901 | -0.97% | 50.5만 |
|---|
| 2026.05.18 | ₩206,375 | ₩208,550 | ₩201,011 | ₩201,852 | -2.19% | 48.1만 |
|---|
| 2026.05.15 | ₩203,680 | ₩207,176 | ₩202,332 | ₩204,147 | +0.23% | 39.7만 |
|---|
| 2026.05.14 | ₩211,846 | ₩213,501 | ₩200,517 | ₩207,776 | -1.92% | 69.4만 |
|---|
| 2026.05.13 | ₩215,649 | ₩220,920 | ₩204,294 | ₩207,416 | -3.82% | 74.3만 |
|---|
| 2026.05.12 | ₩200,157 | ₩217,504 | ₩193,565 | ₩212,420 | +6.13% | 148만 |
|---|
| 2026.05.11 | ₩186,199 | ₩187,000 | ₩183,290 | ₩186,787 | +0.32% | 61.3만 |
|---|
| 2026.05.08 | ₩182,503 | ₩185,986 | ₩180,035 | ₩184,558 | +1.13% | 46.7만 |
|---|
| 2026.05.07 | ₩187,801 | ₩190,816 | ₩180,502 | ₩181,849 | -3.17% | 40.4만 |
|---|
| 2026.05.06 | ₩178,567 | ₩186,013 | ₩177,352 | ₩185,345 | +3.80% | 46.7만 |
|---|
| 2026.05.05 | ₩169,319 | ₩177,860 | ₩166,584 | ₩176,525 | +4.26% | 47.1만 |
|---|
| 2026.05.04 | ₩169,733 | ₩170,694 | ₩163,582 | ₩168,239 | -0.88% | 34.9만 |
|---|
| 2026.05.01 | ₩172,842 | ₩174,630 | ₩167,425 | ₩170,627 | -1.28% | 66.7만 |
|---|
| 2026.04.30 | ₩162,995 | ₩174,083 | ₩161,874 | ₩172,842 | +6.04% | 43.9만 |
|---|
| 2026.04.29 | ₩170,854 | ₩172,522 | ₩160,753 | ₩161,313 | -5.58% | 41.8만 |
|---|
| 2026.04.28 | ₩175,845 | ₩175,845 | ₩170,173 | ₩172,108 | -2.12% | 35.3만 |
|---|
| 2026.04.27 | ₩178,620 | ₩182,984 | ₩174,844 | ₩177,179 | -0.81% | 40.2만 |
|---|
| 2026.04.24 | ₩177,499 | ₩181,476 | ₩174,604 | ₩178,940 | +0.81% | 38.1만 |
|---|
| 2026.04.23 | ₩177,913 | ₩182,984 | ₩175,871 | ₩177,499 | -0.23% | 32.2만 |
|---|
| 2026.04.22 | ₩178,126 | ₩180,755 | ₩174,977 | ₩177,726 | -0.22% | 34.5만 |
|---|
| 2026.04.21 | ₩176,779 | ₩183,451 | ₩176,071 | ₩176,672 | -0.06% | 30.6만 |
|---|
| 2026.04.20 | ₩171,535 | ₩176,579 | ₩168,279 | ₩176,512 | +2.90% | 33.4만 |
|---|
| 2026.04.17 | ₩169,933 | ₩176,712 | ₩169,266 | ₩171,935 | +1.18% | 33.4만 |
|---|
| 2026.04.16 | ₩168,399 | ₩170,454 | ₩164,943 | ₩167,998 | -0.24% | 26.4만 |
|---|
| 2026.04.15 | ₩171,201 | ₩171,481 | ₩167,878 | ₩168,732 | -1.44% | 22.9만 |
|---|
| 2026.04.14 | ₩172,028 | ₩173,243 | ₩170,027 | ₩171,935 | -0.05% | 22.9만 |
|---|
| 2026.04.13 | ₩166,984 | ₩171,975 | ₩164,849 | ₩171,628 | +2.78% | 30.3만 |
|---|
| 2026.04.10 | ₩165,637 | ₩167,798 | ₩164,302 | ₩167,104 | +0.89% | 21.4만 |
|---|
| 2026.04.09 | ₩162,207 | ₩165,783 | ₩161,220 | ₩164,689 | +1.53% | 34.2만 |
|---|
| 2026.04.08 | ₩163,782 | ₩168,292 | ₩161,367 | ₩163,381 | -0.24% | 49만 |
|---|
| 2026.04.07 | ₩155,188 | ₩156,790 | ₩150,985 | ₩153,827 | -0.88% | 34.6만 |
|---|
| 2026.04.06 | ₩155,349 | ₩157,884 | ₩155,202 | ₩156,002 | +0.42% | 23.1만 |
|---|
| 2026.04.02 | ₩153,454 | ₩161,407 | ₩151,385 | ₩156,176 | +1.77% | 28.1만 |
|---|
| 2026.04.01 | ₩159,645 | ₩161,954 | ₩156,750 | ₩157,951 | -1.06% | 28만 |
|---|
| 2026.03.31 | ₩154,027 | ₩159,232 | ₩150,998 | ₩157,604 | +2.32% | 47.3만 |
|---|
| 2026.03.30 | ₩157,057 | ₩157,057 | ₩150,131 | ₩150,905 | -3.92% | 38.9만 |
|---|
| 2026.03.27 | ₩156,496 | ₩156,496 | ₩150,451 | ₩150,985 | -3.52% | 26.2만 |
|---|
| 2026.03.26 | ₩155,268 | ₩158,925 | ₩154,201 | ₩158,111 | +1.83% | 32.5만 |
|---|
| 2026.03.25 | ₩161,687 | ₩164,115 | ₩156,016 | ₩156,990 | -2.91% | 34.5만 |
|---|
| 2026.03.24 | ₩154,468 | ₩161,073 | ₩153,160 | ₩159,405 | +3.20% | 28.3만 |
|---|
| 2026.03.23 | ₩157,457 | ₩160,272 | ₩154,148 | ₩156,589 | -0.55% | 28.7만 |
|---|
| 2026.03.20 | ₩157,016 | ₩158,124 | ₩149,357 | ₩151,919 | -3.25% | 53.7만 |
|---|
| 2026.03.19 | ₩157,203 | ₩160,139 | ₩153,907 | ₩158,231 | +0.65% | 41.5만 |
|---|
| 2026.03.18 | ₩159,605 | ₩162,060 | ₩155,922 | ₩159,232 | -0.23% | 56.9만 |
|---|
| 2026.03.17 | ₩158,885 | ₩164,769 | ₩158,871 | ₩161,487 | +1.64% | 41.1만 |
|---|
| 2026.03.16 | ₩157,177 | ₩159,298 | ₩152,680 | ₩157,470 | +0.19% | 37.3만 |
|---|
| 2026.03.13 | ₩161,540 | ₩163,008 | ₩153,454 | ₩155,802 | -3.55% | 43만 |
|---|
| 2026.03.12 | ₩165,396 | ₩169,613 | ₩157,470 | ₩159,512 | -3.56% | 36.4만 |
|---|
| 2026.03.11 | ₩162,928 | ₩168,719 | ₩155,989 | ₩168,546 | +3.45% | 38.8만 |
|---|
| 2026.03.10 | ₩168,706 | ₩170,934 | ₩163,568 | ₩164,316 | -2.60% | 55.1만 |
|---|
| 2026.03.09 | ₩171,721 | ₩171,881 | ₩162,141 | ₩169,813 | -1.11% | 47.2만 |
|---|
| 2026.03.06 | ₩176,552 | ₩180,141 | ₩173,549 | ₩175,097 | -0.82% | 59.9만 |
|---|
| 2026.03.05 | ₩184,852 | ₩189,602 | ₩178,673 | ₩182,263 | -1.40% | 90.2만 |
|---|
| 2026.03.04 | ₩186,880 | ₩187,974 | ₩183,344 | ₩187,667 | +0.42% | 51.2만 |
|---|
| 2026.03.03 | ₩180,622 | ₩185,759 | ₩178,754 | ₩184,385 | +2.08% | 33.5만 |
|---|
| 2026.03.02 | ₩176,031 | ₩188,348 | ₩174,403 | ₩187,787 | +6.68% | 49.4만 |
|---|
| 2026.02.27 | ₩179,341 | ₩179,581 | ₩174,644 | ₩179,381 | +0.02% | 37.5만 |
|---|
| 2026.02.26 | ₩180,048 | ₩182,423 | ₩175,257 | ₩182,330 | +1.27% | 33.4만 |
|---|
| 2026.02.25 | ₩185,866 | ₩185,946 | ₩173,469 | ₩177,766 | -4.36% | 40만 |
|---|
| 2026.02.24 | ₩198,396 | ₩200,090 | ₩181,836 | ₩183,397 | -7.56% | 52.9만 |
|---|
| 2026.02.23 | ₩192,858 | ₩197,488 | ₩189,028 | ₩189,989 | -1.49% | 62.5만 |
|---|
| 2026.02.20 | ₩192,404 | ₩196,127 | ₩186,933 | ₩194,766 | +1.23% | 31만 |
|---|
| 2026.02.19 | ₩192,925 | ₩194,032 | ₩189,642 | ₩193,392 | +0.24% | 22.7만 |
|---|
| 2026.02.18 | ₩193,632 | ₩197,822 | ₩190,349 | ₩194,326 | +0.36% | 38.6만 |
|---|
| 2026.02.17 | ₩194,819 | ₩196,461 | ₩190,002 | ₩193,979 | -0.43% | 37.2만 |
|---|
| 2026.02.13 | ₩186,053 | ₩196,087 | ₩184,932 | ₩195,340 | +4.99% | 39만 |
|---|
| 2026.02.12 | ₩192,364 | ₩198,663 | ₩183,584 | ₩185,866 | -3.38% | 38.9만 |
|---|
| 2026.02.11 | ₩196,794 | ₩197,822 | ₩188,414 | ₩189,255 | -3.83% | 41.6만 |
|---|
| 2026.02.10 | ₩193,485 | ₩198,075 | ₩191,497 | ₩193,552 | +0.03% | 29.7만 |
|---|
| 2026.02.09 | ₩188,094 | ₩193,365 | ₩185,519 | ₩192,351 | +2.26% | 48.2만 |
|---|
| 2026.02.06 | ₩181,209 | ₩189,068 | ₩181,209 | ₩188,775 | +4.18% | 49.1만 |
|---|
| 2026.02.05 | ₩180,608 | ₩182,116 | ₩176,819 | ₩177,940 | -1.48% | 32.1만 |
|---|
| 2026.02.04 | ₩184,678 | ₩190,843 | ₩180,368 | ₩182,450 | -1.21% | 41.4만 |
|---|
| 2026.02.03 | ₩180,141 | ₩185,479 | ₩177,686 | ₩182,516 | +1.32% | 34.9만 |
|---|
| 2026.02.02 | ₩178,754 | ₩183,691 | ₩178,140 | ₩179,234 | +0.27% | 37.4만 |
|---|
| 2026.01.30 | ₩185,986 | ₩188,148 | ₩177,900 | ₩179,527 | -3.47% | 34.5만 |
|---|
| 2026.01.29 | ₩185,465 | ₩189,228 | ₩183,838 | ₩187,374 | +1.03% | 46만 |
|---|
| 2026.01.28 | ₩186,386 | ₩187,200 | ₩181,649 | ₩185,465 | -0.49% | 41.4만 |
|---|
| 2026.01.27 | ₩183,944 | ₩185,879 | ₩180,368 | ₩185,319 | +0.75% | 41.8만 |
|---|
| 2026.01.26 | ₩183,998 | ₩189,148 | ₩180,155 | ₩183,504 | -0.27% | 54.7만 |
|---|
| 2026.01.23 | ₩184,558 | ₩187,214 | ₩178,847 | ₩183,998 | -0.30% | 38.2만 |
|---|
| 2026.01.22 | ₩190,363 | ₩191,457 | ₩184,024 | ₩184,558 | -3.05% | 59.6만 |
|---|
| 2026.01.21 | ₩177,139 | ₩188,748 | ₩176,498 | ₩187,814 | +6.03% | 69.4만 |
|---|
| 2026.01.20 | ₩174,337 | ₩179,834 | ₩173,469 | ₩174,937 | +0.34% | 36.1만 |
|---|
| 2026.01.16 | ₩178,313 | ₩181,396 | ₩176,859 | ₩179,568 | +0.70% | 39만 |
|---|
| 2026.01.15 | ₩176,739 | ₩182,463 | ₩176,739 | ₩177,713 | +0.55% | 37.6만 |
|---|
| 2026.01.14 | ₩175,444 | ₩176,552 | ₩171,068 | ₩175,257 | -0.11% | 36.8만 |
|---|
| 2026.01.13 | ₩171,908 | ₩177,459 | ₩171,908 | ₩175,431 | +2.05% | 28.6만 |
|---|
| 2026.01.12 | ₩174,203 | ₩177,259 | ₩172,042 | ₩172,082 | -1.22% | 84.5만 |
|---|
| 2026.01.09 | ₩171,735 | ₩176,912 | ₩170,841 | ₩174,724 | +1.74% | 39.6만 |
|---|
| 2026.01.08 | ₩163,475 | ₩173,776 | ₩163,075 | ₩171,735 | +5.05% | 71만 |
|---|
| 2026.01.07 | ₩166,050 | ₩167,785 | ₩162,287 | ₩165,837 | -0.13% | 41.4만 |
|---|
| 2026.01.06 | ₩148,130 | ₩166,704 | ₩147,049 | ₩166,384 | +12.32% | 68.4만 |
|---|
| 2026.01.05 | ₩148,303 | ₩152,666 | ₩147,089 | ₩148,810 | +0.34% | 57.7만 |
|---|
| 2026.01.02 | ₩159,979 | ₩159,979 | ₩147,115 | ₩148,303 | -7.30% | 66.3만 |
|---|
| 2025.12.31 | ₩160,886 | ₩160,886 | ₩157,737 | ₩158,778 | -1.31% | 68.3만 |
|---|
| 2025.12.30 | ₩162,794 | ₩163,915 | ₩160,232 | ₩161,287 | -0.93% | 44.9만 |
|---|
| 2025.12.29 | ₩163,755 | ₩166,771 | ₩161,687 | ₩163,595 | -0.10% | 45.9만 |
|---|
| 2025.12.26 | ₩163,635 | ₩164,235 | ₩162,914 | ₩163,755 | +0.07% | 17.2만 |
|---|
| 2025.12.24 | ₩162,301 | ₩164,676 | ₩160,126 | ₩163,635 | +0.82% | 17.3만 |
|---|
| 2025.12.23 | ₩159,925 | ₩163,582 | ₩159,298 | ₩163,275 | +2.09% | 36.7만 |
|---|
| 2025.12.22 | ₩160,339 | ₩162,474 | ₩158,017 | ₩160,446 | +0.07% | 40.2만 |
|---|
| 2025.12.19 | ₩162,381 | ₩163,462 | ₩158,951 | ₩159,258 | -1.92% | 76.1만 |
|---|
| 2025.12.18 | ₩162,207 | ₩163,688 | ₩159,272 | ₩161,687 | -0.32% | 57.7만 |
|---|
| 2025.12.17 | ₩161,113 | ₩165,276 | ₩159,525 | ₩159,872 | -0.77% | 79.5만 |
|---|
| 2025.12.16 | ₩159,085 | ₩162,181 | ₩158,004 | ₩161,940 | +1.80% | 63만 |
|---|
| 2025.12.15 | ₩159,685 | ₩159,952 | ₩156,790 | ₩159,338 | -0.22% | 37.4만 |
|---|
| 2025.12.12 | ₩160,219 | ₩161,140 | ₩157,363 | ₩158,724 | -0.93% | 37.6만 |
|---|
| 2025.12.11 | ₩160,152 | ₩162,728 | ₩158,351 | ₩160,419 | +0.17% | 29.3만 |
|---|
| 2025.12.10 | ₩156,122 | ₩160,779 | ₩155,602 | ₩160,086 | +2.54% | 41.6만 |
|---|
| 2025.12.09 | ₩154,054 | ₩159,098 | ₩153,427 | ₩155,669 | +1.05% | 36.5만 |
|---|
| 2025.12.08 | ₩155,976 | ₩156,976 | ₩152,373 | ₩154,068 | -1.22% | 35.1만 |
|---|
| 2025.12.05 | ₩156,162 | ₩158,404 | ₩153,454 | ₩154,708 | -0.93% | 25.6만 |
|---|
| 2025.12.04 | ₩153,427 | ₩156,683 | ₩152,746 | ₩156,683 | +2.12% | 34.7만 |
|---|
| 2025.12.03 | ₩149,210 | ₩154,548 | ₩149,210 | ₩152,493 | +2.20% | 63.6만 |
|---|
| 2025.12.02 | ₩150,064 | ₩151,839 | ₩147,396 | ₩150,144 | +0.05% | 36.5만 |
|---|
| 2025.12.01 | ₩148,316 | ₩151,092 | ₩147,943 | ₩148,757 | +0.30% | 46.6만 |
|---|
| 2025.11.28 | ₩150,184 | ₩152,333 | ₩150,184 | ₩151,666 | +0.99% | 15.2만 |
|---|
| 2025.11.26 | ₩148,583 | ₩151,586 | ₩148,330 | ₩150,718 | +1.44% | 41만 |
|---|
| 2025.11.25 | ₩145,154 | ₩150,652 | ₩144,914 | ₩149,304 | +2.86% | 46.2만 |
|---|
| 2025.11.24 | ₩142,205 | ₩146,088 | ₩139,776 | ₩145,100 | +2.04% | 55.2만 |
|---|
| 2025.11.21 | ₩132,664 | ₩143,699 | ₩132,664 | ₩142,125 | +7.13% | 74.7만 |
|---|
| 2025.11.20 | ₩137,881 | ₩138,522 | ₩131,330 | ₩132,397 | -3.98% | 61.9만 |
|---|
| 2025.11.19 | ₩132,744 | ₩135,213 | ₩131,130 | ₩134,305 | +1.18% | 43.7만 |
|---|
| 2025.11.18 | ₩137,027 | ₩137,027 | ₩132,077 | ₩132,838 | -3.06% | 63.2만 |
|---|
| 2025.11.17 | ₩137,721 | ₩140,390 | ₩135,813 | ₩137,281 | -0.32% | 66.2만 |
|---|
| 2025.11.14 | ₩142,258 | ₩144,420 | ₩136,227 | ₩138,495 | -2.65% | 88.6만 |
|---|
| 2025.11.13 | ₩145,261 | ₩148,837 | ₩143,593 | ₩145,127 | -0.09% | 100.7만 |
|---|
| 2025.11.12 | ₩143,499 | ₩150,905 | ₩141,271 | ₩147,316 | +2.66% | 192만 |
|---|
| 2025.11.11 | ₩138,695 | ₩142,645 | ₩135,480 | ₩142,458 | +2.71% | 106.4만 |
|---|
| 2025.11.10 | ₩142,779 | ₩142,779 | ₩137,268 | ₩138,776 | -2.80% | 119.9만 |
|---|
| 2025.11.07 | ₩141,831 | ₩141,831 | ₩135,360 | ₩140,710 | -0.79% | 388.5만 |
|---|
| 2025.11.06 | ₩165,143 | ₩166,798 | ₩141,978 | ₩143,126 | -13.33% | 277.3만 |
|---|
| 2025.11.05 | ₩172,722 | ₩178,273 | ₩170,881 | ₩176,779 | +2.35% | 44.6만 |
|---|
| 2025.11.04 | ₩173,990 | ₩181,089 | ₩166,798 | ₩172,575 | -0.81% | 69.5만 |
|---|
| 2025.11.03 | ₩169,680 | ₩183,277 | ₩168,652 | ₩181,289 | +6.84% | 90.9만 |
|---|
| 2025.10.31 | ₩166,851 | ₩169,787 | ₩165,650 | ₩169,480 | +1.58% | 31.2만 |
|---|
| 2025.10.30 | ₩170,133 | ₩173,843 | ₩166,731 | ₩167,091 | -1.79% | 30만 |
|---|
| 2025.10.29 | ₩169,867 | ₩175,151 | ₩169,867 | ₩171,615 | +1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩175,191 | ₩175,244 | ₩168,132 | ₩170,374 | -2.75% | 49.5만 |
|---|
| 2025.10.27 | ₩171,908 | ₩175,698 | ₩169,893 | ₩175,191 | +1.91% | 83.2만 |
|---|
| 2025.10.24 | ₩160,126 | ₩174,764 | ₩160,126 | ₩171,668 | +7.21% | 106.5만 |
|---|
| 2025.10.23 | ₩155,589 | ₩161,460 | ₩155,589 | ₩158,551 | +1.90% | 47.2만 |
|---|
| 2025.10.22 | ₩151,866 | ₩159,859 | ₩150,585 | ₩155,429 | +2.35% | 57.6만 |
|---|
| 2025.10.21 | ₩144,900 | ₩150,972 | ₩144,900 | ₩150,785 | +4.06% | 29.6만 |
|---|
| 2025.10.20 | ₩142,285 | ₩145,247 | ₩141,297 | ₩144,687 | +1.69% | 13.7만 |
|---|
| 2025.10.17 | ₩142,525 | ₩144,487 | ₩139,710 | ₩140,857 | -1.17% | 29.7만 |
|---|
| 2025.10.16 | ₩141,511 | ₩142,845 | ₩140,497 | ₩142,258 | +0.53% | 25.5만 |
|---|
| 2025.10.15 | ₩141,765 | ₩142,739 | ₩140,443 | ₩141,044 | -0.51% | 33.2만 |
|---|
| 2025.10.14 | ₩134,399 | ₩141,911 | ₩133,385 | ₩140,577 | +4.60% | 22만 |
|---|
| 2025.10.13 | ₩136,320 | ₩137,628 | ₩133,985 | ₩137,601 | +0.94% | 27.4만 |
|---|
| 2025.10.10 | ₩140,777 | ₩142,792 | ₩133,224 | ₩133,385 | -5.25% | 42.8만 |
|---|