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 | ₩80,959 | ₩81,213 | ₩80,265 | ₩81,213 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,332 | ₩80,332 | ₩77,234 | ₩78,075 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,468 | ₩82,468 | ₩80,799 | ₩81,427 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,993 | ₩85,993 | ₩85,993 | ₩85,993 | 0.00% | 300 |
| 2026.10.05 | ₩83,069 | ₩84,137 | ₩82,548 | ₩84,137 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,708 | ₩84,858 | ₩82,708 | ₩84,003 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,985 | ₩82,575 | ₩79,931 | ₩81,547 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,712 | ₩81,694 | ₩80,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,093 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,146 | ₩81,146 | ₩79,931 | ₩79,931 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,625 | ₩81,106 | ₩80,332 | ₩80,759 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,647 | ₩81,647 | ₩81,373 | ₩81,373 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,786 | ₩81,206 | ₩79,377 | ₩80,679 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,413 | ₩82,468 | ₩80,719 | ₩82,174 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,823 | ₩81,907 | ₩78,823 | ₩80,919 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,475 | ₩77,475 | ₩77,475 | ₩77,475 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,687 | ₩76,687 | ₩75,692 | ₩76,674 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,168 | ₩77,475 | ₩77,168 | ₩77,475 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,983 | ₩78,983 | ₩75,525 | ₩76,140 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,250 | ₩79,464 | ₩78,703 | ₩78,703 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,397 | ₩89,397 | ₩79,758 | ₩79,918 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,549 | ₩83,549 | ₩82,294 | ₩82,294 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,146 | ₩81,640 | ₩81,133 | ₩81,547 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,055 | ₩83,309 | ₩82,628 | ₩82,628 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,644 | ₩85,832 | ₩84,617 | ₩84,898 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,284 | ₩84,284 | ₩83,643 | ₩83,683 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,202 | ₩83,202 | ₩82,268 | ₩82,268 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,188 | ₩82,361 | ₩81,507 | ₩81,680 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,079 | ₩81,493 | ₩80,892 | ₩81,333 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,585 | ₩83,216 | ₩80,585 | ₩83,109 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,294 | ₩82,294 | ₩82,294 | ₩82,294 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,240 | ₩82,294 | ₩81,213 | ₩82,294 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,572 | ₩82,147 | ₩80,572 | ₩82,134 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,105 | ₩80,105 | ₩79,878 | ₩79,985 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,119 | ₩81,119 | ₩79,651 | ₩79,651 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,641 | ₩83,122 | ₩81,934 | ₩83,122 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,418 | ₩85,418 | ₩82,027 | ₩82,842 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,780 | ₩86,914 | ₩82,682 | ₩82,682 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,654 | ₩102,734 | ₩87,635 | ₩87,635 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,131 | ₩100,131 | ₩91,667 | ₩92,875 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,388 | ₩92,388 | ₩92,214 | ₩92,227 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,131 | ₩100,131 | ₩90,145 | ₩93,229 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,121 | ₩93,402 | ₩92,121 | ₩93,402 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,478 | ₩100,478 | ₩91,520 | ₩92,054 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,679 | ₩91,560 | ₩90,358 | ₩91,346 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,919 | ₩100,919 | ₩92,267 | ₩92,267 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,855 | ₩96,513 | ₩90,652 | ₩90,652 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,461 | ₩87,795 | ₩85,979 | ₩85,979 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,446 | ₩89,210 | ₩86,446 | ₩89,210 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,349 | ₩83,950 | ₩82,802 | ₩83,910 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,213 | ₩82,548 | ₩81,026 | ₩81,413 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,424 | ₩80,739 | ₩79,424 | ₩80,105 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,345 | ₩81,453 | ₩79,250 | ₩80,165 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,758 | ₩81,867 | ₩79,557 | ₩80,465 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,053 | ₩81,306 | ₩80,392 | ₩81,253 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,119 | ₩81,907 | ₩80,706 | ₩81,146 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,214 | ₩82,601 | ₩81,467 | ₩81,787 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,151 | ₩85,325 | ₩82,815 | ₩82,868 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,551 | ₩85,018 | ₩83,402 | ₩83,402 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,189 | ₩83,710 | ₩82,241 | ₩82,308 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,405 | ₩85,405 | ₩85,405 | ₩85,405 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,644 | ₩85,405 | ₩84,517 | ₩85,405 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,736 | ₩83,896 | ₩82,054 | ₩83,576 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,632 | ₩85,632 | ₩83,803 | ₩83,803 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,607 | ₩87,221 | ₩85,338 | ₩85,338 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,154 | ₩89,143 | ₩87,154 | ₩88,182 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,541 | ₩88,289 | ₩86,553 | ₩86,553 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,683 | ₩84,591 | ₩82,548 | ₩84,457 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,258 | ₩85,258 | ₩83,282 | ₩84,844 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,760 | ₩92,922 | ₩91,760 | ₩92,534 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,520 | ₩91,840 | ₩89,577 | ₩90,091 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,627 | ₩92,708 | ₩91,493 | ₩92,000 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,898 | ₩91,827 | ₩89,898 | ₩89,984 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,649 | ₩89,617 | ₩87,955 | ₩88,269 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,182 | ₩89,330 | ₩88,182 | ₩88,689 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,863 | ₩89,931 | ₩88,863 | ₩89,878 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,609 | ₩88,609 | ₩86,446 | ₩86,446 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,513 | ₩86,673 | ₩84,912 | ₩86,019 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,775 | ₩87,948 | ₩86,880 | ₩87,621 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,322 | ₩88,956 | ₩87,708 | ₩87,955 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,633 | ₩88,075 | ₩84,738 | ₩84,738 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,413 | ₩92,454 | ₩76,861 | ₩88,316 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,346 | ₩91,346 | ₩88,522 | ₩88,522 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,118 | ₩100,118 | ₩90,051 | ₩90,051 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,637 | ₩91,119 | ₩89,637 | ₩90,425 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,867 | ₩89,457 | ₩73,763 | ₩86,673 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,123 | ₩92,040 | ₩76,033 | ₩89,931 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,812 | ₩92,014 | ₩90,785 | ₩92,014 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,569 | ₩88,863 | ₩87,968 | ₩88,209 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,508 | ₩93,011 | ₩92,187 | ₩92,454 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,350 | ₩94,424 | ₩93,602 | ₩93,602 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,950 | ₩95,285 | ₩93,950 | ₩94,323 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,703 | ₩92,388 | ₩88,509 | ₩92,388 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,572 | ₩90,739 | ₩89,370 | ₩89,370 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,224 | ₩100,224 | ₩87,955 | ₩89,744 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,261 | ₩93,502 | ₩90,211 | ₩91,119 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,360 | ₩92,708 | ₩91,360 | ₩92,414 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,358 | ₩90,358 | ₩90,298 | ₩90,298 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,807 | ₩88,302 | ₩86,206 | ₩88,022 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,844 | ₩86,280 | ₩84,844 | ₩85,966 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,605 | ₩85,605 | ₩84,637 | ₩84,637 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,715 | ₩87,715 | ₩86,553 | ₩86,553 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,341 | ₩87,955 | ₩87,181 | ₩87,181 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,034 | ₩88,689 | ₩87,034 | ₩88,689 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,588 | ₩92,588 | ₩88,409 | ₩88,409 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,922 | ₩90,198 | ₩82,922 | ₩90,198 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,439 | ₩81,240 | ₩80,372 | ₩81,240 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,918 | ₩80,919 | ₩79,811 | ₩80,305 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,585 | ₩80,585 | ₩78,654 | ₩79,477 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,234 | ₩80,519 | ₩77,234 | ₩80,278 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,499 | ₩77,234 | ₩75,499 | ₩77,114 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,483 | ₩75,078 | ₩72,461 | ₩75,078 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,339 | ₩76,273 | ₩74,564 | ₩75,058 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,602 | ₩76,660 | ₩72,495 | ₩76,473 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,500 | ₩76,500 | ₩72,802 | ₩72,989 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,101 | ₩77,114 | ₩76,153 | ₩77,114 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,543 | ₩78,863 | ₩78,543 | ₩78,863 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,264 | ₩79,264 | ₩79,264 | ₩79,264 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,771 | ₩80,599 | ₩78,997 | ₩79,264 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,063 | ₩79,330 | ₩78,423 | ₩79,330 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,050 | ₩79,811 | ₩78,289 | ₩78,289 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,799 | ₩77,368 | ₩70,799 | ₩77,368 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,767 | ₩77,381 | ₩76,767 | ₩77,341 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,885 | ₩74,885 | ₩74,451 | ₩74,524 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩76,019 | ₩76,100 | ₩75,499 | ₩75,859 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,914 | ₩77,168 | ₩76,060 | ₩76,821 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,444 | ₩76,380 | ₩74,444 | ₩76,380 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,591 | ₩74,978 | ₩74,591 | ₩74,978 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,443 | ₩73,443 | ₩73,443 | ₩73,443 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,216 | ₩73,563 | ₩73,216 | ₩73,443 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,853 | ₩70,853 | ₩69,504 | ₩70,158 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,066 | ₩71,066 | ₩71,000 | ₩71,000 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,906 | ₩71,547 | ₩70,906 | ₩70,933 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,321 | ₩72,441 | ₩71,240 | ₩71,307 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,853 | ₩72,388 | ₩69,344 | ₩71,614 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩71,000 | ₩71,013 | ₩69,251 | ₩69,264 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,689 | ₩69,459 | ₩67,689 | ₩69,144 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,600 | ₩71,974 | ₩70,626 | ₩71,974 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,575 | ₩72,575 | ₩72,575 | ₩72,575 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,801 | ₩72,455 | ₩71,801 | ₩72,121 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,867 | ₩71,867 | ₩71,293 | ₩71,534 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,491 | ₩69,491 | ₩68,677 | ₩69,037 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,759 | ₩72,068 | ₩70,759 | ₩72,068 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,467 | ₩72,815 | ₩71,080 | ₩72,228 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,323 | ₩73,550 | ₩72,335 | ₩72,575 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,506 | ₩71,787 | ₩70,399 | ₩71,787 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,707 | ₩71,827 | ₩70,372 | ₩70,692 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,497 | ₩74,497 | ₩71,841 | ₩72,108 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,403 | ₩75,792 | ₩73,296 | ₩75,405 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,899 | ₩75,899 | ₩74,110 | ₩74,110 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,060 | ₩76,647 | ₩73,670 | ₩76,206 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,849 | ₩78,970 | ₩77,248 | ₩77,849 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,133 | ₩81,694 | ₩79,344 | ₩80,051 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,053 | ₩81,053 | ₩81,053 | ₩81,053 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,532 | ₩81,560 | ₩79,784 | ₩81,053 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,224 | ₩81,880 | ₩79,224 | ₩81,880 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,890 | ₩79,491 | ₩76,233 | ₩77,982 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,423 | ₩80,479 | ₩78,423 | ₩80,479 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,648 | ₩79,504 | ₩77,221 | ₩78,503 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩81,026 | ₩81,133 | ₩79,504 | ₩79,504 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,123 | ₩84,123 | ₩82,561 | ₩82,561 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,190 | ₩84,190 | ₩84,190 | ₩84,190 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,616 | ₩84,524 | ₩83,469 | ₩83,469 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,390 | ₩84,390 | ₩83,576 | ₩83,576 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,270 | ₩84,911 | ₩83,830 | ₩84,844 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,348 | ₩84,551 | ₩82,348 | ₩84,551 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,966 | ₩85,966 | ₩81,560 | ₩81,560 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,497 | ₩84,497 | ₩82,895 | ₩83,042 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,126 | ₩86,126 | ₩85,405 | ₩85,405 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,748 | ₩83,896 | ₩82,748 | ₩82,788 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,320 | ₩82,748 | ₩81,320 | ₩82,748 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,464 | ₩79,464 | ₩78,823 | ₩79,217 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩82,027 | ₩82,027 | ₩79,762 | ₩80,666 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,332 | ₩80,332 | ₩80,332 | ₩80,332 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,505 | ₩80,505 | ₩80,439 | ₩80,439 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,358 | ₩80,358 | ₩79,544 | ₩79,758 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,054 | ₩82,228 | ₩81,440 | ₩81,814 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,266 | ₩81,266 | ₩81,133 | ₩81,133 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,213 | ₩81,213 | ₩81,213 | ₩81,213 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,119 | ₩81,119 | ₩80,439 | ₩80,439 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,408 | ₩82,408 | ₩82,408 | ₩82,408 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,368 | ₩82,408 | ₩82,368 | ₩82,408 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,587 | ₩81,587 | ₩81,587 | ₩81,587 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,610 | ₩79,170 | ₩77,475 | ₩77,755 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,903 | ₩80,345 | ₩78,903 | ₩79,798 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,218 | ₩80,218 | ₩79,437 | ₩79,571 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,142 | ₩78,770 | ₩78,142 | ₩78,770 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,636 | ₩78,943 | ₩78,342 | ₩78,516 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,103 | ₩79,103 | ₩77,662 | ₩77,662 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,742 | ₩79,557 | ₩77,581 | ₩79,277 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,873 | ₩77,822 | ₩75,806 | ₩77,822 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,152 | ₩75,873 | ₩75,152 | ₩75,752 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,492 | ₩74,938 | ₩70,492 | ₩74,938 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,239 | ₩71,600 | ₩68,997 | ₩69,731 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,523 | ₩73,523 | ₩69,197 | ₩69,197 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,444 | ₩74,604 | ₩72,655 | ₩73,403 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,297 | ₩78,476 | ₩73,559 | ₩74,457 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,791 | ₩74,791 | ₩74,791 | ₩74,791 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,791 | ₩74,791 | ₩74,791 | ₩74,791 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,958 | ₩76,006 | ₩74,791 | ₩74,791 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,364 | ₩79,157 | ₩74,284 | ₩75,592 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,149 | ₩73,149 | ₩73,149 | ₩73,149 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,149 | ₩73,149 | ₩73,149 | ₩73,149 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,469 | ₩73,469 | ₩73,469 | ₩73,469 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,469 | ₩73,469 | ₩73,469 | ₩73,469 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,157 | ₩74,244 | ₩74,157 | ₩74,230 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,429 | ₩73,937 | ₩73,189 | ₩73,296 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,084 | ₩74,084 | ₩74,084 | ₩74,084 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,429 | ₩74,084 | ₩73,429 | ₩74,084 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,300 | ₩74,177 | ₩72,300 | ₩73,736 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,201 | ₩72,201 | ₩72,068 | ₩72,081 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,080 | ₩71,520 | ₩71,066 | ₩71,520 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,949 | ₩73,016 | ₩72,425 | ₩72,775 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,969 | ₩72,969 | ₩72,054 | ₩72,094 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,319 | ₩75,979 | ₩69,598 | ₩70,786 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,891 | ₩69,891 | ₩68,530 | ₩69,878 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,583 | ₩69,531 | ₩68,583 | ₩69,478 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,158 | ₩70,158 | ₩70,158 | ₩70,158 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,558 | ₩69,558 | ₩69,558 | ₩69,558 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,639 | ₩68,850 | ₩67,639 | ₩68,850 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,608 | ₩67,608 | ₩67,608 | ₩67,608 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,112 | ₩67,555 | ₩64,205 | ₩66,596 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,751 | ₩65,406 | ₩63,510 | ₩63,723 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,164 | ₩64,164 | ₩64,164 | ₩64,164 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,658 | ₩64,671 | ₩64,351 | ₩64,351 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,673 | ₩66,367 | ₩65,085 | ₩65,085 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,821 | ₩66,821 | ₩65,219 | ₩65,980 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,381 | ₩68,757 | ₩66,767 | ₩68,102 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,086 | ₩69,424 | ₩66,086 | ₩69,424 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,753 | ₩66,754 | ₩64,418 | ₩66,754 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,933 | ₩66,933 | ₩66,253 | ₩66,714 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,418 | ₩64,418 | ₩64,217 | ₩64,217 | -0.31% | 463.1만 |
|---|