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 | ₩80,935 | ₩81,189 | ₩80,241 | ₩81,189 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,308 | ₩80,308 | ₩77,211 | ₩78,052 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,443 | ₩82,443 | ₩80,775 | ₩81,402 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,967 | ₩85,967 | ₩85,967 | ₩85,967 | 0.00% | 300 |
| 2026.10.05 | ₩83,044 | ₩84,112 | ₩82,523 | ₩84,112 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,683 | ₩84,832 | ₩82,683 | ₩83,978 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,961 | ₩82,550 | ₩79,907 | ₩81,522 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,688 | ₩81,669 | ₩80,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,068 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,122 | ₩81,122 | ₩79,907 | ₩79,907 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,601 | ₩81,082 | ₩80,308 | ₩80,735 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,622 | ₩81,622 | ₩81,349 | ₩81,349 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,761 | ₩81,182 | ₩79,353 | ₩80,655 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,389 | ₩82,443 | ₩80,695 | ₩82,150 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,800 | ₩81,883 | ₩78,800 | ₩80,895 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,451 | ₩77,451 | ₩77,451 | ₩77,451 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,664 | ₩76,664 | ₩75,670 | ₩76,651 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,145 | ₩77,451 | ₩77,145 | ₩77,451 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,960 | ₩78,960 | ₩75,503 | ₩76,117 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,227 | ₩79,440 | ₩78,679 | ₩78,679 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,370 | ₩89,370 | ₩79,734 | ₩79,894 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,524 | ₩83,524 | ₩82,270 | ₩82,270 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,122 | ₩81,616 | ₩81,109 | ₩81,522 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,030 | ₩83,284 | ₩82,603 | ₩82,603 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,619 | ₩85,807 | ₩84,592 | ₩84,872 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,258 | ₩84,258 | ₩83,618 | ₩83,658 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,177 | ₩83,177 | ₩82,243 | ₩82,243 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,163 | ₩82,336 | ₩81,482 | ₩81,656 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,055 | ₩81,469 | ₩80,868 | ₩81,309 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,561 | ₩83,191 | ₩80,561 | ₩83,084 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,270 | ₩82,270 | ₩82,270 | ₩82,270 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,215 | ₩82,270 | ₩81,189 | ₩82,270 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,548 | ₩82,123 | ₩80,548 | ₩82,110 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,081 | ₩80,081 | ₩79,854 | ₩79,961 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,095 | ₩81,095 | ₩79,627 | ₩79,627 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,617 | ₩83,097 | ₩81,909 | ₩83,097 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,393 | ₩85,393 | ₩82,003 | ₩82,817 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,754 | ₩86,888 | ₩82,657 | ₩82,657 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,624 | ₩102,704 | ₩87,608 | ₩87,608 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,101 | ₩100,101 | ₩91,639 | ₩92,847 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,360 | ₩92,360 | ₩92,186 | ₩92,200 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,101 | ₩100,101 | ₩90,118 | ₩93,201 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,093 | ₩93,374 | ₩92,093 | ₩93,374 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,448 | ₩100,448 | ₩91,492 | ₩92,026 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,651 | ₩91,532 | ₩90,331 | ₩91,319 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,888 | ₩100,888 | ₩92,240 | ₩92,240 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,827 | ₩96,484 | ₩90,625 | ₩90,625 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,435 | ₩87,769 | ₩85,953 | ₩85,953 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,421 | ₩89,183 | ₩86,421 | ₩89,183 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,324 | ₩83,925 | ₩82,777 | ₩83,885 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,189 | ₩82,523 | ₩81,002 | ₩81,389 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,400 | ₩80,715 | ₩79,400 | ₩80,081 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,321 | ₩81,429 | ₩79,227 | ₩80,141 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,734 | ₩81,843 | ₩79,534 | ₩80,441 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,028 | ₩81,282 | ₩80,368 | ₩81,229 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,095 | ₩81,883 | ₩80,681 | ₩81,122 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,190 | ₩82,577 | ₩81,442 | ₩81,762 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,126 | ₩85,299 | ₩82,790 | ₩82,844 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,525 | ₩84,992 | ₩83,377 | ₩83,377 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,164 | ₩83,684 | ₩82,216 | ₩82,283 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,379 | ₩85,379 | ₩85,379 | ₩85,379 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,619 | ₩85,379 | ₩84,492 | ₩85,379 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,711 | ₩83,871 | ₩82,029 | ₩83,551 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,606 | ₩85,606 | ₩83,778 | ₩83,778 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,581 | ₩87,195 | ₩85,313 | ₩85,313 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,128 | ₩89,117 | ₩87,128 | ₩88,156 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,515 | ₩88,262 | ₩86,527 | ₩86,527 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,658 | ₩84,565 | ₩82,523 | ₩84,432 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,233 | ₩85,233 | ₩83,257 | ₩84,819 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,733 | ₩92,894 | ₩91,733 | ₩92,507 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,492 | ₩91,813 | ₩89,550 | ₩90,064 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,599 | ₩92,680 | ₩91,466 | ₩91,973 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,871 | ₩91,799 | ₩89,871 | ₩89,957 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,623 | ₩89,590 | ₩87,929 | ₩88,242 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,156 | ₩89,303 | ₩88,156 | ₩88,663 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,836 | ₩89,904 | ₩88,836 | ₩89,851 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,583 | ₩88,583 | ₩86,421 | ₩86,421 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,487 | ₩86,647 | ₩84,887 | ₩85,993 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,749 | ₩87,922 | ₩86,854 | ₩87,595 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,296 | ₩88,930 | ₩87,682 | ₩87,929 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,607 | ₩88,049 | ₩84,712 | ₩84,712 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,386 | ₩92,427 | ₩76,838 | ₩88,289 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,319 | ₩91,319 | ₩88,496 | ₩88,496 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,088 | ₩100,088 | ₩90,024 | ₩90,024 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,610 | ₩91,092 | ₩89,610 | ₩90,398 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,843 | ₩89,430 | ₩73,741 | ₩86,647 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,098 | ₩92,013 | ₩76,010 | ₩89,904 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,785 | ₩91,986 | ₩90,758 | ₩91,986 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,543 | ₩88,836 | ₩87,942 | ₩88,182 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,480 | ₩92,983 | ₩92,160 | ₩92,427 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,322 | ₩94,395 | ₩93,574 | ₩93,574 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,921 | ₩95,256 | ₩93,921 | ₩94,295 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,676 | ₩92,360 | ₩88,483 | ₩92,360 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,545 | ₩90,712 | ₩89,343 | ₩89,343 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,194 | ₩100,194 | ₩87,929 | ₩89,717 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,233 | ₩93,474 | ₩90,184 | ₩91,092 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,332 | ₩92,680 | ₩91,332 | ₩92,387 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,331 | ₩90,331 | ₩90,271 | ₩90,271 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,781 | ₩88,276 | ₩86,180 | ₩87,995 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,819 | ₩86,254 | ₩84,819 | ₩85,940 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,580 | ₩85,580 | ₩84,612 | ₩84,612 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,688 | ₩87,688 | ₩86,527 | ₩86,527 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,315 | ₩87,929 | ₩87,155 | ₩87,155 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,008 | ₩88,663 | ₩87,008 | ₩88,663 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,560 | ₩92,560 | ₩88,383 | ₩88,383 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,897 | ₩90,171 | ₩82,897 | ₩90,171 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,414 | ₩81,215 | ₩80,348 | ₩81,215 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,894 | ₩80,895 | ₩79,787 | ₩80,281 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,561 | ₩80,561 | ₩78,630 | ₩79,453 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,211 | ₩80,495 | ₩77,211 | ₩80,254 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,476 | ₩77,211 | ₩75,476 | ₩77,091 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,461 | ₩75,056 | ₩72,440 | ₩75,056 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,316 | ₩76,250 | ₩74,542 | ₩75,036 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,580 | ₩76,637 | ₩72,473 | ₩76,450 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,477 | ₩76,477 | ₩72,780 | ₩72,967 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,078 | ₩77,091 | ₩76,130 | ₩77,091 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,519 | ₩78,840 | ₩78,519 | ₩78,840 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,240 | ₩79,240 | ₩79,240 | ₩79,240 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,747 | ₩80,575 | ₩78,973 | ₩79,240 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,040 | ₩79,307 | ₩78,399 | ₩79,307 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,026 | ₩79,787 | ₩78,266 | ₩78,266 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,778 | ₩77,345 | ₩70,778 | ₩77,345 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,744 | ₩77,358 | ₩76,744 | ₩77,318 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,862 | ₩74,862 | ₩74,428 | ₩74,502 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩75,997 | ₩76,077 | ₩75,476 | ₩75,837 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,891 | ₩77,145 | ₩76,037 | ₩76,797 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,422 | ₩76,357 | ₩74,422 | ₩76,357 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,569 | ₩74,956 | ₩74,569 | ₩74,956 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,421 | ₩73,421 | ₩73,421 | ₩73,421 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,194 | ₩73,541 | ₩73,194 | ₩73,421 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,831 | ₩70,831 | ₩69,483 | ₩70,137 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,045 | ₩71,045 | ₩70,978 | ₩70,978 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,885 | ₩71,526 | ₩70,885 | ₩70,912 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,300 | ₩72,420 | ₩71,219 | ₩71,285 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,831 | ₩72,366 | ₩69,323 | ₩71,592 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩70,978 | ₩70,992 | ₩69,230 | ₩69,243 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,668 | ₩69,438 | ₩67,668 | ₩69,123 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,579 | ₩71,953 | ₩70,605 | ₩71,953 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,553 | ₩72,553 | ₩72,553 | ₩72,553 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,779 | ₩72,433 | ₩71,779 | ₩72,099 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,846 | ₩71,846 | ₩71,272 | ₩71,512 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,470 | ₩69,470 | ₩68,656 | ₩69,016 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,738 | ₩72,046 | ₩70,738 | ₩72,046 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,445 | ₩72,793 | ₩71,058 | ₩72,206 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,301 | ₩73,528 | ₩72,313 | ₩72,553 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,484 | ₩71,766 | ₩70,378 | ₩71,766 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,686 | ₩71,806 | ₩70,351 | ₩70,671 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,475 | ₩74,475 | ₩71,819 | ₩72,086 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,381 | ₩75,770 | ₩73,274 | ₩75,383 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,877 | ₩75,877 | ₩74,088 | ₩74,088 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,037 | ₩76,624 | ₩73,648 | ₩76,184 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,825 | ₩78,946 | ₩77,225 | ₩77,825 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,109 | ₩81,669 | ₩79,320 | ₩80,027 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,028 | ₩81,028 | ₩81,028 | ₩81,028 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,508 | ₩81,536 | ₩79,760 | ₩81,028 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,200 | ₩81,856 | ₩79,200 | ₩81,856 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,866 | ₩79,467 | ₩76,210 | ₩77,959 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,399 | ₩80,455 | ₩78,399 | ₩80,455 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,625 | ₩79,480 | ₩77,198 | ₩78,479 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩81,002 | ₩81,109 | ₩79,480 | ₩79,480 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,098 | ₩84,098 | ₩82,537 | ₩82,537 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,165 | ₩84,165 | ₩84,165 | ₩84,165 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,591 | ₩84,499 | ₩83,444 | ₩83,444 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,365 | ₩84,365 | ₩83,551 | ₩83,551 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,245 | ₩84,886 | ₩83,805 | ₩84,819 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,323 | ₩84,525 | ₩82,323 | ₩84,525 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,940 | ₩85,940 | ₩81,536 | ₩81,536 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,472 | ₩84,472 | ₩82,870 | ₩83,017 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,100 | ₩86,100 | ₩85,379 | ₩85,379 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,723 | ₩83,871 | ₩82,723 | ₩82,764 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,295 | ₩82,723 | ₩81,295 | ₩82,723 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,440 | ₩79,440 | ₩78,800 | ₩79,193 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩82,003 | ₩82,003 | ₩79,738 | ₩80,641 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,308 | ₩80,308 | ₩80,308 | ₩80,308 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,481 | ₩80,481 | ₩80,414 | ₩80,414 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,334 | ₩80,334 | ₩79,520 | ₩79,734 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,029 | ₩82,203 | ₩81,415 | ₩81,789 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,242 | ₩81,242 | ₩81,109 | ₩81,109 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,189 | ₩81,189 | ₩81,189 | ₩81,189 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,095 | ₩81,095 | ₩80,414 | ₩80,414 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,383 | ₩82,383 | ₩82,383 | ₩82,383 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,343 | ₩82,383 | ₩82,343 | ₩82,383 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,562 | ₩81,562 | ₩81,562 | ₩81,562 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,586 | ₩79,147 | ₩77,451 | ₩77,732 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,880 | ₩80,321 | ₩78,880 | ₩79,774 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,194 | ₩80,194 | ₩79,413 | ₩79,547 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,119 | ₩78,746 | ₩78,119 | ₩78,746 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,613 | ₩78,920 | ₩78,319 | ₩78,493 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,080 | ₩79,080 | ₩77,638 | ₩77,638 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,718 | ₩79,534 | ₩77,558 | ₩79,253 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,850 | ₩77,798 | ₩75,783 | ₩77,798 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,129 | ₩75,850 | ₩75,129 | ₩75,730 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,471 | ₩74,916 | ₩70,471 | ₩74,916 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,218 | ₩71,579 | ₩68,976 | ₩69,710 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,501 | ₩73,501 | ₩69,176 | ₩69,176 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,422 | ₩74,582 | ₩72,633 | ₩73,381 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,275 | ₩78,452 | ₩73,537 | ₩74,435 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,769 | ₩74,769 | ₩74,769 | ₩74,769 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,769 | ₩74,769 | ₩74,769 | ₩74,769 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,936 | ₩75,983 | ₩74,769 | ₩74,769 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,342 | ₩79,133 | ₩74,262 | ₩75,570 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,127 | ₩73,127 | ₩73,127 | ₩73,127 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,127 | ₩73,127 | ₩73,127 | ₩73,127 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,447 | ₩73,447 | ₩73,447 | ₩73,447 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,447 | ₩73,447 | ₩73,447 | ₩73,447 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,135 | ₩74,222 | ₩74,135 | ₩74,208 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,407 | ₩73,915 | ₩73,167 | ₩73,274 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,061 | ₩74,061 | ₩74,061 | ₩74,061 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,407 | ₩74,061 | ₩73,407 | ₩74,061 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,278 | ₩74,155 | ₩72,278 | ₩73,714 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,179 | ₩72,179 | ₩72,046 | ₩72,059 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,058 | ₩71,499 | ₩71,045 | ₩71,499 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,927 | ₩72,994 | ₩72,404 | ₩72,753 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,947 | ₩72,947 | ₩72,033 | ₩72,073 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,298 | ₩75,957 | ₩69,577 | ₩70,765 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,870 | ₩69,870 | ₩68,509 | ₩69,857 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,563 | ₩69,510 | ₩68,563 | ₩69,457 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,137 | ₩70,137 | ₩70,137 | ₩70,137 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,537 | ₩69,537 | ₩69,537 | ₩69,537 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,619 | ₩68,829 | ₩67,619 | ₩68,829 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,588 | ₩67,588 | ₩67,588 | ₩67,588 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,092 | ₩67,535 | ₩64,186 | ₩66,577 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,732 | ₩65,386 | ₩63,491 | ₩63,704 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,145 | ₩64,145 | ₩64,145 | ₩64,145 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,639 | ₩64,652 | ₩64,332 | ₩64,332 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,653 | ₩66,347 | ₩65,066 | ₩65,066 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,801 | ₩66,801 | ₩65,199 | ₩65,960 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,361 | ₩68,736 | ₩66,747 | ₩68,082 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,067 | ₩69,403 | ₩66,067 | ₩69,403 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,733 | ₩66,734 | ₩64,398 | ₩66,734 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,913 | ₩66,913 | ₩66,233 | ₩66,694 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,398 | ₩64,398 | ₩64,198 | ₩64,198 | -0.31% | 463.1만 |
|---|