시장 데이터를 불러오는 중
전체 종목
Novanta Inc. - Tangible Equity Units 과거 주가
Novanta Inc. - Tangible Equity Units · NOVTU · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novanta Inc. - Tangible Equity Units · NOVTU · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,312 | ₩81,567 | ₩80,615 | ₩81,567 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,682 | ₩80,682 | ₩77,571 | ₩78,416 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,827 | ₩82,827 | ₩81,151 | ₩81,781 | -1.26% | 5.2천 |
| 2026.10.06 | ₩86,367 | ₩86,367 | ₩86,367 | ₩86,367 | 0.00% | 300 |
| 2026.10.05 | ₩83,431 | ₩84,504 | ₩82,908 | ₩84,504 | +1.29% | 2.7천 |
| 2026.10.02 | ₩83,069 | ₩85,228 | ₩83,069 | ₩84,369 | +1.57% | 10.7만 |
| 2026.10.01 | ₩80,333 | ₩82,935 | ₩80,280 | ₩81,902 | +1.95% | 2.6천 |
| 2026.09.30 | ₩81,064 | ₩82,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,446 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,500 | ₩81,500 | ₩80,280 | ₩80,280 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,977 | ₩81,460 | ₩80,682 | ₩81,111 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩82,003 | ₩82,003 | ₩81,728 | ₩81,728 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩81,138 | ₩81,560 | ₩79,723 | ₩81,031 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,768 | ₩82,827 | ₩81,071 | ₩82,532 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩79,167 | ₩82,264 | ₩79,167 | ₩81,272 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,812 | ₩77,812 | ₩77,812 | ₩77,812 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩77,021 | ₩77,021 | ₩76,022 | ₩77,008 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,504 | ₩77,812 | ₩77,504 | ₩77,812 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩79,328 | ₩79,328 | ₩75,855 | ₩76,472 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,596 | ₩79,810 | ₩79,046 | ₩79,046 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,787 | ₩89,787 | ₩80,105 | ₩80,266 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,914 | ₩83,914 | ₩82,653 | ₩82,653 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,500 | ₩81,996 | ₩81,486 | ₩81,902 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,417 | ₩83,672 | ₩82,988 | ₩82,988 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩85,013 | ₩86,206 | ₩84,986 | ₩85,268 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,651 | ₩84,651 | ₩84,007 | ₩84,048 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,565 | ₩83,565 | ₩82,626 | ₩82,626 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,546 | ₩82,720 | ₩81,862 | ₩82,036 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,433 | ₩81,849 | ₩81,245 | ₩81,688 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,937 | ₩83,578 | ₩80,937 | ₩83,471 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,653 | ₩82,653 | ₩82,653 | ₩82,653 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,594 | ₩82,653 | ₩81,567 | ₩82,653 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,923 | ₩82,506 | ₩80,923 | ₩82,492 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,454 | ₩80,454 | ₩80,226 | ₩80,333 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,473 | ₩81,473 | ₩79,998 | ₩79,998 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩83,002 | ₩83,484 | ₩82,291 | ₩83,484 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,791 | ₩85,791 | ₩82,385 | ₩83,203 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩87,159 | ₩87,293 | ₩83,042 | ₩83,042 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩103,102 | ₩103,182 | ₩88,017 | ₩88,017 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,568 | ₩100,568 | ₩92,066 | ₩93,280 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,790 | ₩92,790 | ₩92,616 | ₩92,629 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,568 | ₩100,568 | ₩90,538 | ₩93,635 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,522 | ₩93,809 | ₩92,522 | ₩93,809 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,916 | ₩100,916 | ₩91,919 | ₩92,455 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩91,074 | ₩91,959 | ₩90,752 | ₩91,744 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩101,359 | ₩101,359 | ₩92,670 | ₩92,670 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩93,260 | ₩96,934 | ₩91,047 | ₩91,047 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,842 | ₩88,178 | ₩86,354 | ₩86,354 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,823 | ₩89,599 | ₩86,823 | ₩89,599 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,712 | ₩84,316 | ₩83,163 | ₩84,276 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,567 | ₩82,908 | ₩81,379 | ₩81,768 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,770 | ₩81,091 | ₩79,770 | ₩80,454 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,695 | ₩81,808 | ₩79,596 | ₩80,514 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩80,105 | ₩82,224 | ₩79,904 | ₩80,816 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,406 | ₩81,661 | ₩80,742 | ₩81,607 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,473 | ₩82,264 | ₩81,057 | ₩81,500 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,573 | ₩82,961 | ₩81,822 | ₩82,144 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,523 | ₩85,697 | ₩83,176 | ₩83,230 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,919 | ₩85,389 | ₩83,766 | ₩83,766 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,551 | ₩84,074 | ₩82,599 | ₩82,666 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,777 | ₩85,777 | ₩85,777 | ₩85,777 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩85,013 | ₩85,777 | ₩84,886 | ₩85,777 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩84,101 | ₩84,262 | ₩82,412 | ₩83,940 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩86,005 | ₩86,005 | ₩84,168 | ₩84,168 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,984 | ₩87,601 | ₩85,710 | ₩85,710 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,534 | ₩89,532 | ₩87,534 | ₩88,566 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,923 | ₩88,674 | ₩86,931 | ₩86,931 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩84,048 | ₩84,959 | ₩82,908 | ₩84,825 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,630 | ₩85,630 | ₩83,645 | ₩85,214 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩92,160 | ₩93,327 | ₩92,160 | ₩92,938 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,919 | ₩92,241 | ₩89,968 | ₩90,484 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩92,026 | ₩93,112 | ₩91,892 | ₩92,401 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩90,290 | ₩92,227 | ₩90,290 | ₩90,377 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩89,036 | ₩90,008 | ₩88,338 | ₩88,654 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,566 | ₩89,720 | ₩88,566 | ₩89,076 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩89,250 | ₩90,323 | ₩89,250 | ₩90,269 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,996 | ₩88,996 | ₩86,823 | ₩86,823 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,890 | ₩87,051 | ₩85,283 | ₩86,394 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩88,157 | ₩88,332 | ₩87,259 | ₩88,003 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,707 | ₩89,344 | ₩88,090 | ₩88,338 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩87,011 | ₩88,459 | ₩85,107 | ₩85,107 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,811 | ₩92,857 | ₩77,196 | ₩88,701 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,744 | ₩91,744 | ₩88,908 | ₩88,908 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,554 | ₩100,554 | ₩90,444 | ₩90,444 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩90,028 | ₩91,516 | ₩90,028 | ₩90,819 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩82,224 | ₩89,847 | ₩74,085 | ₩87,051 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,490 | ₩92,442 | ₩76,364 | ₩90,323 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩91,208 | ₩92,415 | ₩91,181 | ₩92,415 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,955 | ₩89,250 | ₩88,352 | ₩88,593 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,911 | ₩93,416 | ₩92,589 | ₩92,857 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,761 | ₩94,835 | ₩94,010 | ₩94,010 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩94,359 | ₩95,700 | ₩94,359 | ₩94,735 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩89,089 | ₩92,790 | ₩88,895 | ₩92,790 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,967 | ₩91,134 | ₩89,760 | ₩89,760 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,661 | ₩100,661 | ₩88,338 | ₩90,135 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,663 | ₩93,910 | ₩90,605 | ₩91,516 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,758 | ₩93,112 | ₩91,758 | ₩92,817 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,752 | ₩90,752 | ₩90,692 | ₩90,692 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩87,185 | ₩88,687 | ₩86,582 | ₩88,406 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩85,214 | ₩86,656 | ₩85,214 | ₩86,341 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,979 | ₩85,979 | ₩85,006 | ₩85,006 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩88,097 | ₩88,097 | ₩86,931 | ₩86,931 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,722 | ₩88,338 | ₩87,561 | ₩87,561 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,413 | ₩89,076 | ₩87,413 | ₩89,076 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,991 | ₩92,991 | ₩88,794 | ₩88,794 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩83,283 | ₩90,591 | ₩83,283 | ₩90,591 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,789 | ₩81,594 | ₩80,722 | ₩81,594 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩80,266 | ₩81,272 | ₩80,159 | ₩80,655 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,937 | ₩80,937 | ₩78,996 | ₩79,824 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,571 | ₩80,870 | ₩77,571 | ₩80,628 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,828 | ₩77,571 | ₩75,828 | ₩77,450 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,803 | ₩75,406 | ₩72,777 | ₩75,406 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,667 | ₩76,606 | ₩74,889 | ₩75,385 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,918 | ₩76,994 | ₩72,811 | ₩76,807 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,834 | ₩76,834 | ₩73,119 | ₩73,307 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,437 | ₩77,450 | ₩76,485 | ₩77,450 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,885 | ₩79,207 | ₩78,885 | ₩79,207 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,609 | ₩79,609 | ₩79,609 | ₩79,609 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩80,119 | ₩80,950 | ₩79,341 | ₩79,609 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,408 | ₩79,676 | ₩78,764 | ₩79,676 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,395 | ₩80,159 | ₩78,630 | ₩78,630 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩71,108 | ₩77,705 | ₩71,108 | ₩77,705 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩77,102 | ₩77,719 | ₩77,102 | ₩77,678 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩75,211 | ₩75,211 | ₩74,775 | ₩74,849 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩76,351 | ₩76,431 | ₩75,828 | ₩76,190 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩77,249 | ₩77,504 | ₩76,391 | ₩77,155 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,769 | ₩76,713 | ₩74,769 | ₩76,713 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,916 | ₩75,305 | ₩74,916 | ₩75,305 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,763 | ₩73,763 | ₩73,763 | ₩73,763 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,535 | ₩73,884 | ₩73,535 | ₩73,763 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩71,162 | ₩71,162 | ₩69,807 | ₩70,464 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,376 | ₩71,376 | ₩71,309 | ₩71,309 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩71,215 | ₩71,859 | ₩71,215 | ₩71,242 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,637 | ₩72,757 | ₩71,550 | ₩71,617 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩71,162 | ₩72,704 | ₩69,646 | ₩71,926 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩71,309 | ₩71,322 | ₩69,552 | ₩69,566 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,984 | ₩69,762 | ₩67,984 | ₩69,445 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,912 | ₩72,288 | ₩70,934 | ₩72,288 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,891 | ₩72,891 | ₩72,891 | ₩72,891 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩72,114 | ₩72,771 | ₩72,114 | ₩72,435 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩72,181 | ₩72,181 | ₩71,604 | ₩71,845 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,794 | ₩69,794 | ₩68,976 | ₩69,338 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩71,068 | ₩72,382 | ₩71,068 | ₩72,382 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,778 | ₩73,133 | ₩71,390 | ₩72,543 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,642 | ₩73,870 | ₩72,650 | ₩72,891 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,813 | ₩72,100 | ₩70,706 | ₩72,100 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩72,020 | ₩72,140 | ₩70,679 | ₩71,001 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,822 | ₩74,822 | ₩72,154 | ₩72,422 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,723 | ₩76,123 | ₩73,615 | ₩75,734 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩76,230 | ₩76,230 | ₩74,433 | ₩74,433 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,391 | ₩76,981 | ₩73,991 | ₩76,539 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩78,188 | ₩79,314 | ₩77,584 | ₩78,188 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,486 | ₩82,050 | ₩79,690 | ₩80,400 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,406 | ₩81,406 | ₩81,406 | ₩81,406 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,883 | ₩81,916 | ₩80,132 | ₩81,406 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,569 | ₩82,237 | ₩79,569 | ₩82,237 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩79,234 | ₩79,837 | ₩76,565 | ₩78,322 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,764 | ₩80,829 | ₩78,764 | ₩80,829 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,987 | ₩79,851 | ₩77,558 | ₩78,845 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩81,379 | ₩81,486 | ₩79,851 | ₩79,851 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,490 | ₩84,490 | ₩82,921 | ₩82,921 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,557 | ₩84,557 | ₩84,557 | ₩84,557 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,981 | ₩84,892 | ₩83,833 | ₩83,833 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,758 | ₩84,758 | ₩83,940 | ₩83,940 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,638 | ₩85,281 | ₩84,195 | ₩85,214 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,707 | ₩84,919 | ₩82,707 | ₩84,919 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩86,341 | ₩86,341 | ₩81,916 | ₩81,916 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,866 | ₩84,866 | ₩83,256 | ₩83,404 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,501 | ₩86,501 | ₩85,777 | ₩85,777 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩83,109 | ₩84,262 | ₩83,109 | ₩83,149 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,674 | ₩83,109 | ₩81,674 | ₩83,109 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,810 | ₩79,810 | ₩79,167 | ₩79,562 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩82,385 | ₩82,385 | ₩80,109 | ₩81,017 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,682 | ₩80,682 | ₩80,682 | ₩80,682 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,856 | ₩80,856 | ₩80,789 | ₩80,789 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,709 | ₩80,709 | ₩79,891 | ₩80,105 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,412 | ₩82,586 | ₩81,795 | ₩82,170 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,621 | ₩81,621 | ₩81,486 | ₩81,486 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,567 | ₩81,567 | ₩81,567 | ₩81,567 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,473 | ₩81,473 | ₩80,789 | ₩80,789 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,767 | ₩82,767 | ₩82,767 | ₩82,767 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,727 | ₩82,767 | ₩82,727 | ₩82,767 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,942 | ₩81,942 | ₩81,942 | ₩81,942 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,952 | ₩79,515 | ₩77,812 | ₩78,094 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩79,247 | ₩80,695 | ₩79,247 | ₩80,146 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,568 | ₩80,568 | ₩79,784 | ₩79,918 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,483 | ₩79,113 | ₩78,483 | ₩79,113 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,979 | ₩79,287 | ₩78,684 | ₩78,858 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,448 | ₩79,448 | ₩78,000 | ₩78,000 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩78,081 | ₩79,904 | ₩77,920 | ₩79,623 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩76,203 | ₩78,161 | ₩76,136 | ₩78,161 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,479 | ₩76,203 | ₩75,479 | ₩76,083 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,800 | ₩75,265 | ₩70,800 | ₩75,265 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,545 | ₩71,912 | ₩69,298 | ₩70,035 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,843 | ₩73,843 | ₩69,499 | ₩69,499 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,769 | ₩74,929 | ₩72,972 | ₩73,723 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,621 | ₩78,818 | ₩73,880 | ₩74,782 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩75,117 | ₩75,117 | ₩75,117 | ₩75,117 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩75,117 | ₩75,117 | ₩75,117 | ₩75,117 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩75,285 | ₩76,337 | ₩75,117 | ₩75,117 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,688 | ₩79,502 | ₩74,608 | ₩75,922 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,468 | ₩73,468 | ₩73,468 | ₩73,468 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,468 | ₩73,468 | ₩73,468 | ₩73,468 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,790 | ₩73,790 | ₩73,790 | ₩73,790 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,790 | ₩73,790 | ₩73,790 | ₩73,790 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,480 | ₩74,567 | ₩74,480 | ₩74,554 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,750 | ₩74,259 | ₩73,508 | ₩73,615 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,407 | ₩74,407 | ₩74,407 | ₩74,407 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,750 | ₩74,407 | ₩73,750 | ₩74,407 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,615 | ₩74,500 | ₩72,615 | ₩74,058 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,516 | ₩72,516 | ₩72,382 | ₩72,395 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,390 | ₩71,832 | ₩71,376 | ₩71,832 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩73,267 | ₩73,334 | ₩72,741 | ₩73,092 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩73,287 | ₩73,287 | ₩72,368 | ₩72,409 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,625 | ₩76,311 | ₩69,901 | ₩71,095 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩70,196 | ₩70,196 | ₩68,828 | ₩70,183 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,882 | ₩69,834 | ₩68,882 | ₩69,780 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,464 | ₩70,464 | ₩70,464 | ₩70,464 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,861 | ₩69,861 | ₩69,861 | ₩69,861 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,934 | ₩69,150 | ₩67,934 | ₩69,150 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,396 | ₩67,850 | ₩64,485 | ₩66,887 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩65,034 | ₩65,691 | ₩63,787 | ₩64,001 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,444 | ₩64,444 | ₩64,444 | ₩64,444 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,940 | ₩64,953 | ₩64,631 | ₩64,631 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,959 | ₩66,656 | ₩65,369 | ₩65,369 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩67,112 | ₩67,112 | ₩65,503 | ₩66,267 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,675 | ₩69,056 | ₩67,058 | ₩68,399 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,375 | ₩69,727 | ₩66,375 | ₩69,727 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩66,039 | ₩67,045 | ₩64,698 | ₩67,045 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩67,225 | ₩67,225 | ₩66,542 | ₩67,005 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,698 | ₩64,698 | ₩64,497 | ₩64,497 | -0.31% | 463.1만 |
|---|