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 | ₩80,941 | ₩81,195 | ₩80,247 | ₩81,195 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,314 | ₩80,314 | ₩77,217 | ₩78,058 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,449 | ₩82,449 | ₩80,781 | ₩81,408 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,973 | ₩85,973 | ₩85,973 | ₩85,973 | 0.00% | 300 |
| 2026.10.05 | ₩83,050 | ₩84,118 | ₩82,529 | ₩84,118 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,690 | ₩84,839 | ₩82,690 | ₩83,984 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,967 | ₩82,556 | ₩79,913 | ₩81,528 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,694 | ₩81,675 | ₩80,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,075 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,128 | ₩81,128 | ₩79,913 | ₩79,913 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,607 | ₩81,088 | ₩80,314 | ₩80,741 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,628 | ₩81,628 | ₩81,355 | ₩81,355 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,768 | ₩81,188 | ₩79,359 | ₩80,661 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,395 | ₩82,449 | ₩80,701 | ₩82,156 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,805 | ₩81,889 | ₩78,805 | ₩80,901 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,457 | ₩77,457 | ₩77,457 | ₩77,457 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,670 | ₩76,670 | ₩75,675 | ₩76,656 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,150 | ₩77,457 | ₩77,150 | ₩77,457 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,966 | ₩78,966 | ₩75,509 | ₩76,123 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,233 | ₩79,446 | ₩78,685 | ₩78,685 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,377 | ₩89,377 | ₩79,740 | ₩79,900 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,531 | ₩83,531 | ₩82,276 | ₩82,276 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,128 | ₩81,622 | ₩81,115 | ₩81,528 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,037 | ₩83,290 | ₩82,610 | ₩82,610 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,625 | ₩85,813 | ₩84,598 | ₩84,879 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,265 | ₩84,265 | ₩83,624 | ₩83,664 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,183 | ₩83,183 | ₩82,249 | ₩82,249 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,169 | ₩82,343 | ₩81,488 | ₩81,662 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,061 | ₩81,475 | ₩80,874 | ₩81,315 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,567 | ₩83,197 | ₩80,567 | ₩83,090 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,276 | ₩82,276 | ₩82,276 | ₩82,276 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,221 | ₩82,276 | ₩81,195 | ₩82,276 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,554 | ₩82,129 | ₩80,554 | ₩82,116 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,087 | ₩80,087 | ₩79,860 | ₩79,967 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,101 | ₩81,101 | ₩79,633 | ₩79,633 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,623 | ₩83,103 | ₩81,915 | ₩83,103 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,399 | ₩85,399 | ₩82,009 | ₩82,823 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,761 | ₩86,894 | ₩82,663 | ₩82,663 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,631 | ₩102,711 | ₩87,615 | ₩87,615 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,109 | ₩100,109 | ₩91,646 | ₩92,854 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,367 | ₩92,367 | ₩92,193 | ₩92,207 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,109 | ₩100,109 | ₩90,124 | ₩93,208 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,100 | ₩93,381 | ₩92,100 | ₩93,381 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,456 | ₩100,456 | ₩91,499 | ₩92,033 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,658 | ₩91,539 | ₩90,338 | ₩91,326 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,896 | ₩100,896 | ₩92,247 | ₩92,247 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,834 | ₩96,491 | ₩90,632 | ₩90,632 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,441 | ₩87,775 | ₩85,960 | ₩85,960 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,427 | ₩89,190 | ₩86,427 | ₩89,190 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,330 | ₩83,931 | ₩82,783 | ₩83,891 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,195 | ₩82,529 | ₩81,008 | ₩81,395 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,406 | ₩80,721 | ₩79,406 | ₩80,087 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,327 | ₩81,435 | ₩79,233 | ₩80,147 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,740 | ₩81,849 | ₩79,540 | ₩80,447 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,034 | ₩81,288 | ₩80,374 | ₩81,235 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,101 | ₩81,889 | ₩80,687 | ₩81,128 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,196 | ₩82,583 | ₩81,448 | ₩81,769 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,132 | ₩85,306 | ₩82,796 | ₩82,850 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,532 | ₩84,999 | ₩83,384 | ₩83,384 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,170 | ₩83,691 | ₩82,222 | ₩82,289 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,386 | ₩85,386 | ₩85,386 | ₩85,386 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,625 | ₩85,386 | ₩84,498 | ₩85,386 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,717 | ₩83,878 | ₩82,036 | ₩83,557 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,613 | ₩85,613 | ₩83,784 | ₩83,784 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,587 | ₩87,201 | ₩85,319 | ₩85,319 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,134 | ₩89,123 | ₩87,134 | ₩88,162 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,522 | ₩88,269 | ₩86,534 | ₩86,534 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,664 | ₩84,572 | ₩82,529 | ₩84,438 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,239 | ₩85,239 | ₩83,264 | ₩84,825 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,739 | ₩92,901 | ₩91,739 | ₩92,514 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,499 | ₩91,820 | ₩89,557 | ₩90,071 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,606 | ₩92,687 | ₩91,472 | ₩91,980 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,877 | ₩91,806 | ₩89,877 | ₩89,964 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,629 | ₩89,597 | ₩87,935 | ₩88,249 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,162 | ₩89,310 | ₩88,162 | ₩88,669 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,843 | ₩89,911 | ₩88,843 | ₩89,857 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,589 | ₩88,589 | ₩86,427 | ₩86,427 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,494 | ₩86,654 | ₩84,893 | ₩86,000 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,755 | ₩87,929 | ₩86,861 | ₩87,602 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,302 | ₩88,936 | ₩87,688 | ₩87,935 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,614 | ₩88,055 | ₩84,718 | ₩84,718 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,392 | ₩92,434 | ₩76,843 | ₩88,296 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,326 | ₩91,326 | ₩88,503 | ₩88,503 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,095 | ₩100,095 | ₩90,031 | ₩90,031 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,617 | ₩91,099 | ₩89,617 | ₩90,405 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,849 | ₩89,437 | ₩73,747 | ₩86,654 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,104 | ₩92,020 | ₩76,016 | ₩89,911 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,792 | ₩91,993 | ₩90,765 | ₩91,993 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,549 | ₩88,843 | ₩87,949 | ₩88,189 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,487 | ₩92,990 | ₩92,167 | ₩92,434 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,329 | ₩94,402 | ₩93,581 | ₩93,581 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,928 | ₩95,263 | ₩93,928 | ₩94,302 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,683 | ₩92,367 | ₩88,489 | ₩92,367 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,551 | ₩90,718 | ₩89,350 | ₩89,350 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,202 | ₩100,202 | ₩87,935 | ₩89,724 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,240 | ₩93,481 | ₩90,191 | ₩91,099 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,339 | ₩92,687 | ₩91,339 | ₩92,393 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,338 | ₩90,338 | ₩90,278 | ₩90,278 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,787 | ₩88,282 | ₩86,187 | ₩88,002 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,825 | ₩86,260 | ₩84,825 | ₩85,946 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,586 | ₩85,586 | ₩84,618 | ₩84,618 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,695 | ₩87,695 | ₩86,534 | ₩86,534 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,321 | ₩87,935 | ₩87,161 | ₩87,161 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,014 | ₩88,669 | ₩87,014 | ₩88,669 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,567 | ₩92,567 | ₩88,389 | ₩88,389 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,903 | ₩90,178 | ₩82,903 | ₩90,178 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,420 | ₩81,221 | ₩80,354 | ₩81,221 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,900 | ₩80,901 | ₩79,793 | ₩80,287 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,567 | ₩80,567 | ₩78,636 | ₩79,459 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,217 | ₩80,501 | ₩77,217 | ₩80,260 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,482 | ₩77,217 | ₩75,482 | ₩77,097 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,466 | ₩75,061 | ₩72,445 | ₩75,061 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,322 | ₩76,256 | ₩74,547 | ₩75,041 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,585 | ₩76,643 | ₩72,479 | ₩76,456 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,483 | ₩76,483 | ₩72,786 | ₩72,972 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,084 | ₩77,097 | ₩76,136 | ₩77,097 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,525 | ₩78,845 | ₩78,525 | ₩78,845 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,246 | ₩79,246 | ₩79,246 | ₩79,246 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,753 | ₩80,581 | ₩78,979 | ₩79,246 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,046 | ₩79,313 | ₩78,405 | ₩79,313 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,032 | ₩79,793 | ₩78,271 | ₩78,271 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,783 | ₩77,351 | ₩70,783 | ₩77,351 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,750 | ₩77,364 | ₩76,750 | ₩77,324 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,868 | ₩74,868 | ₩74,434 | ₩74,507 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩76,002 | ₩76,082 | ₩75,482 | ₩75,842 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,897 | ₩77,150 | ₩76,042 | ₩76,803 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,427 | ₩76,363 | ₩74,427 | ₩76,363 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,574 | ₩74,961 | ₩74,574 | ₩74,961 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,426 | ₩73,426 | ₩73,426 | ₩73,426 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,199 | ₩73,546 | ₩73,199 | ₩73,426 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,837 | ₩70,837 | ₩69,489 | ₩70,143 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,050 | ₩71,050 | ₩70,984 | ₩70,984 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,890 | ₩71,531 | ₩70,890 | ₩70,917 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,305 | ₩72,425 | ₩71,224 | ₩71,291 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,837 | ₩72,372 | ₩69,328 | ₩71,598 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩70,984 | ₩70,997 | ₩69,235 | ₩69,248 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,673 | ₩69,443 | ₩67,673 | ₩69,128 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,584 | ₩71,958 | ₩70,610 | ₩71,958 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,559 | ₩72,559 | ₩72,559 | ₩72,559 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,784 | ₩72,439 | ₩71,784 | ₩72,105 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,851 | ₩71,851 | ₩71,277 | ₩71,518 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,475 | ₩69,475 | ₩68,661 | ₩69,021 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,743 | ₩72,051 | ₩70,743 | ₩72,051 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,451 | ₩72,799 | ₩71,064 | ₩72,212 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,306 | ₩73,533 | ₩72,318 | ₩72,559 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,490 | ₩71,771 | ₩70,383 | ₩71,771 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,691 | ₩71,811 | ₩70,356 | ₩70,677 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,481 | ₩74,481 | ₩71,825 | ₩72,091 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,386 | ₩75,775 | ₩73,279 | ₩75,388 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,882 | ₩75,882 | ₩74,094 | ₩74,094 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,042 | ₩76,630 | ₩73,653 | ₩76,189 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,831 | ₩78,952 | ₩77,230 | ₩77,831 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,115 | ₩81,675 | ₩79,326 | ₩80,033 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,034 | ₩81,034 | ₩81,034 | ₩81,034 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,514 | ₩81,542 | ₩79,766 | ₩81,034 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,206 | ₩81,862 | ₩79,206 | ₩81,862 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,872 | ₩79,473 | ₩76,216 | ₩77,964 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,405 | ₩80,461 | ₩78,405 | ₩80,461 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,631 | ₩79,486 | ₩77,204 | ₩78,485 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩81,008 | ₩81,115 | ₩79,486 | ₩79,486 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,104 | ₩84,104 | ₩82,543 | ₩82,543 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,171 | ₩84,171 | ₩84,171 | ₩84,171 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,597 | ₩84,505 | ₩83,450 | ₩83,450 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,371 | ₩84,371 | ₩83,557 | ₩83,557 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,251 | ₩84,892 | ₩83,811 | ₩84,825 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,329 | ₩84,532 | ₩82,329 | ₩84,532 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,946 | ₩85,946 | ₩81,542 | ₩81,542 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,478 | ₩84,478 | ₩82,876 | ₩83,023 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,107 | ₩86,107 | ₩85,386 | ₩85,386 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,730 | ₩83,878 | ₩82,730 | ₩82,770 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,301 | ₩82,730 | ₩81,301 | ₩82,730 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,446 | ₩79,446 | ₩78,805 | ₩79,199 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩82,009 | ₩82,009 | ₩79,744 | ₩80,647 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,314 | ₩80,314 | ₩80,314 | ₩80,314 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,487 | ₩80,487 | ₩80,420 | ₩80,420 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,340 | ₩80,340 | ₩79,526 | ₩79,740 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,036 | ₩82,209 | ₩81,422 | ₩81,795 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,248 | ₩81,248 | ₩81,115 | ₩81,115 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,195 | ₩81,195 | ₩81,195 | ₩81,195 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,101 | ₩81,101 | ₩80,420 | ₩80,420 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,389 | ₩82,389 | ₩82,389 | ₩82,389 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,349 | ₩82,389 | ₩82,349 | ₩82,389 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,568 | ₩81,568 | ₩81,568 | ₩81,568 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,592 | ₩79,152 | ₩77,457 | ₩77,738 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,885 | ₩80,327 | ₩78,885 | ₩79,780 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,200 | ₩80,200 | ₩79,419 | ₩79,553 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,125 | ₩78,752 | ₩78,125 | ₩78,752 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,619 | ₩78,926 | ₩78,325 | ₩78,498 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,086 | ₩79,086 | ₩77,644 | ₩77,644 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,724 | ₩79,540 | ₩77,564 | ₩79,259 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,856 | ₩77,804 | ₩75,789 | ₩77,804 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,135 | ₩75,856 | ₩75,135 | ₩75,735 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,476 | ₩74,921 | ₩70,476 | ₩74,921 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,223 | ₩71,584 | ₩68,981 | ₩69,716 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,506 | ₩73,506 | ₩69,182 | ₩69,182 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,427 | ₩74,588 | ₩72,639 | ₩73,386 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,281 | ₩78,458 | ₩73,542 | ₩74,441 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,774 | ₩74,774 | ₩74,774 | ₩74,774 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,774 | ₩74,774 | ₩74,774 | ₩74,774 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,941 | ₩75,989 | ₩74,774 | ₩74,774 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,347 | ₩79,139 | ₩74,267 | ₩75,575 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,133 | ₩73,133 | ₩73,133 | ₩73,133 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,133 | ₩73,133 | ₩73,133 | ₩73,133 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,453 | ₩73,453 | ₩73,453 | ₩73,453 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,453 | ₩73,453 | ₩73,453 | ₩73,453 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,140 | ₩74,227 | ₩74,140 | ₩74,214 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,413 | ₩73,920 | ₩73,173 | ₩73,279 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,067 | ₩74,067 | ₩74,067 | ₩74,067 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,413 | ₩74,067 | ₩73,413 | ₩74,067 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,284 | ₩74,160 | ₩72,284 | ₩73,720 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,185 | ₩72,185 | ₩72,051 | ₩72,065 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,064 | ₩71,504 | ₩71,050 | ₩71,504 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,932 | ₩72,999 | ₩72,409 | ₩72,759 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,952 | ₩72,952 | ₩72,038 | ₩72,078 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,303 | ₩75,962 | ₩69,582 | ₩70,770 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,876 | ₩69,876 | ₩68,514 | ₩69,862 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,568 | ₩69,515 | ₩68,568 | ₩69,462 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,143 | ₩70,143 | ₩70,143 | ₩70,143 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,542 | ₩69,542 | ₩69,542 | ₩69,542 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,624 | ₩68,835 | ₩67,624 | ₩68,835 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,097 | ₩67,540 | ₩64,191 | ₩66,581 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,737 | ₩65,391 | ₩63,495 | ₩63,709 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,150 | ₩64,150 | ₩64,150 | ₩64,150 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,643 | ₩64,657 | ₩64,336 | ₩64,336 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,658 | ₩66,352 | ₩65,071 | ₩65,071 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,806 | ₩66,806 | ₩65,204 | ₩65,965 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,366 | ₩68,741 | ₩66,752 | ₩68,087 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,072 | ₩69,409 | ₩66,072 | ₩69,409 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,738 | ₩66,739 | ₩64,403 | ₩66,739 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,918 | ₩66,918 | ₩66,238 | ₩66,699 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,403 | ₩64,403 | ₩64,203 | ₩64,203 | -0.31% | 463.1만 |
|---|