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 | ₩80,947 | ₩81,200 | ₩80,252 | ₩81,200 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,319 | ₩80,319 | ₩77,222 | ₩78,063 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,455 | ₩82,455 | ₩80,786 | ₩81,414 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,979 | ₩85,979 | ₩85,979 | ₩85,979 | 0.00% | 300 |
| 2026.10.05 | ₩83,056 | ₩84,124 | ₩82,535 | ₩84,124 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,695 | ₩84,844 | ₩82,695 | ₩83,990 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,972 | ₩82,562 | ₩79,919 | ₩81,534 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,700 | ₩81,681 | ₩80,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,080 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,133 | ₩81,133 | ₩79,919 | ₩79,919 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,613 | ₩81,093 | ₩80,319 | ₩80,746 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,634 | ₩81,634 | ₩81,360 | ₩81,360 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,773 | ₩81,193 | ₩79,365 | ₩80,666 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,400 | ₩82,455 | ₩80,706 | ₩82,161 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,811 | ₩81,894 | ₩78,811 | ₩80,906 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,463 | ₩77,463 | ₩77,463 | ₩77,463 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,675 | ₩76,675 | ₩75,680 | ₩76,662 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,155 | ₩77,463 | ₩77,155 | ₩77,463 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,971 | ₩78,971 | ₩75,514 | ₩76,128 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,238 | ₩79,451 | ₩78,691 | ₩78,691 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,383 | ₩89,383 | ₩79,745 | ₩79,905 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,536 | ₩83,536 | ₩82,281 | ₩82,281 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,133 | ₩81,627 | ₩81,120 | ₩81,534 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,042 | ₩83,296 | ₩82,615 | ₩82,615 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,631 | ₩85,819 | ₩84,604 | ₩84,884 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,270 | ₩84,270 | ₩83,630 | ₩83,670 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,189 | ₩83,189 | ₩82,255 | ₩82,255 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,175 | ₩82,348 | ₩81,494 | ₩81,667 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,067 | ₩81,480 | ₩80,880 | ₩81,320 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,573 | ₩83,202 | ₩80,573 | ₩83,096 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,281 | ₩82,281 | ₩82,281 | ₩82,281 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,227 | ₩82,281 | ₩81,200 | ₩82,281 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,559 | ₩82,135 | ₩80,559 | ₩82,121 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,092 | ₩80,092 | ₩79,865 | ₩79,972 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,107 | ₩81,107 | ₩79,638 | ₩79,638 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,628 | ₩83,109 | ₩81,921 | ₩83,109 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,405 | ₩85,405 | ₩82,014 | ₩82,829 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,767 | ₩86,900 | ₩82,668 | ₩82,668 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,638 | ₩102,718 | ₩87,621 | ₩87,621 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,115 | ₩100,115 | ₩91,652 | ₩92,860 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,373 | ₩92,373 | ₩92,199 | ₩92,213 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,115 | ₩100,115 | ₩90,130 | ₩93,214 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,106 | ₩93,388 | ₩92,106 | ₩93,388 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,462 | ₩100,462 | ₩91,505 | ₩92,039 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,664 | ₩91,545 | ₩90,344 | ₩91,332 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,903 | ₩100,903 | ₩92,253 | ₩92,253 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,840 | ₩96,498 | ₩90,638 | ₩90,638 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,447 | ₩87,781 | ₩85,966 | ₩85,966 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,433 | ₩89,196 | ₩86,433 | ₩89,196 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,336 | ₩83,937 | ₩82,789 | ₩83,897 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,200 | ₩82,535 | ₩81,013 | ₩81,400 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,411 | ₩80,726 | ₩79,411 | ₩80,092 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,332 | ₩81,440 | ₩79,238 | ₩80,152 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,745 | ₩81,854 | ₩79,545 | ₩80,453 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,040 | ₩81,294 | ₩80,379 | ₩81,240 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,107 | ₩81,894 | ₩80,693 | ₩81,133 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,201 | ₩82,588 | ₩81,454 | ₩81,774 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,138 | ₩85,312 | ₩82,802 | ₩82,855 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,537 | ₩85,005 | ₩83,389 | ₩83,389 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,176 | ₩83,696 | ₩82,228 | ₩82,295 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,392 | ₩85,392 | ₩85,392 | ₩85,392 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,631 | ₩85,392 | ₩84,504 | ₩85,392 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,723 | ₩83,883 | ₩82,041 | ₩83,563 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,619 | ₩85,619 | ₩83,790 | ₩83,790 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,593 | ₩87,207 | ₩85,325 | ₩85,325 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,140 | ₩89,129 | ₩87,140 | ₩88,168 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,527 | ₩88,275 | ₩86,540 | ₩86,540 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,670 | ₩84,577 | ₩82,535 | ₩84,444 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,245 | ₩85,245 | ₩83,269 | ₩84,831 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,746 | ₩92,907 | ₩91,746 | ₩92,520 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,505 | ₩91,826 | ₩89,563 | ₩90,077 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,612 | ₩92,693 | ₩91,479 | ₩91,986 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,883 | ₩91,812 | ₩89,883 | ₩89,970 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,635 | ₩89,603 | ₩87,941 | ₩88,255 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,168 | ₩89,316 | ₩88,168 | ₩88,675 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,849 | ₩89,917 | ₩88,849 | ₩89,863 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,595 | ₩88,595 | ₩86,433 | ₩86,433 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,500 | ₩86,660 | ₩84,899 | ₩86,006 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,761 | ₩87,935 | ₩86,867 | ₩87,608 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,308 | ₩88,942 | ₩87,694 | ₩87,941 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,620 | ₩88,061 | ₩84,724 | ₩84,724 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,399 | ₩92,440 | ₩76,848 | ₩88,302 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,332 | ₩91,332 | ₩88,509 | ₩88,509 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,102 | ₩100,102 | ₩90,037 | ₩90,037 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,623 | ₩91,105 | ₩89,623 | ₩90,411 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,854 | ₩89,443 | ₩73,752 | ₩86,660 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,110 | ₩92,026 | ₩76,021 | ₩89,917 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,798 | ₩91,999 | ₩90,771 | ₩91,999 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,555 | ₩88,849 | ₩87,955 | ₩88,195 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,493 | ₩92,996 | ₩92,173 | ₩92,440 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,335 | ₩94,409 | ₩93,588 | ₩93,588 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,935 | ₩95,270 | ₩93,935 | ₩94,309 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,689 | ₩92,373 | ₩88,495 | ₩92,373 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,558 | ₩90,724 | ₩89,356 | ₩89,356 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,209 | ₩100,209 | ₩87,941 | ₩89,730 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,246 | ₩93,488 | ₩90,197 | ₩91,105 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,345 | ₩92,693 | ₩91,345 | ₩92,400 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,344 | ₩90,344 | ₩90,284 | ₩90,284 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,793 | ₩88,288 | ₩86,193 | ₩88,008 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,831 | ₩86,266 | ₩84,831 | ₩85,952 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,592 | ₩85,592 | ₩84,624 | ₩84,624 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,701 | ₩87,701 | ₩86,540 | ₩86,540 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,327 | ₩87,941 | ₩87,167 | ₩87,167 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,020 | ₩88,675 | ₩87,020 | ₩88,675 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,573 | ₩92,573 | ₩88,395 | ₩88,395 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,909 | ₩90,184 | ₩82,909 | ₩90,184 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,426 | ₩81,227 | ₩80,359 | ₩81,227 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,905 | ₩80,906 | ₩79,799 | ₩80,292 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,573 | ₩80,573 | ₩78,641 | ₩79,465 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,222 | ₩80,506 | ₩77,222 | ₩80,266 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,487 | ₩77,222 | ₩75,487 | ₩77,102 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,471 | ₩75,066 | ₩72,450 | ₩75,066 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,327 | ₩76,261 | ₩74,552 | ₩75,046 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,590 | ₩76,648 | ₩72,483 | ₩76,461 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,488 | ₩76,488 | ₩72,790 | ₩72,977 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,089 | ₩77,102 | ₩76,141 | ₩77,102 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,530 | ₩78,851 | ₩78,530 | ₩78,851 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,251 | ₩79,251 | ₩79,251 | ₩79,251 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,758 | ₩80,586 | ₩78,984 | ₩79,251 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,051 | ₩79,318 | ₩78,410 | ₩79,318 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,038 | ₩79,799 | ₩78,277 | ₩78,277 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,788 | ₩77,356 | ₩70,788 | ₩77,356 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,755 | ₩77,369 | ₩76,755 | ₩77,329 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,873 | ₩74,873 | ₩74,439 | ₩74,512 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩76,007 | ₩76,088 | ₩75,487 | ₩75,847 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,902 | ₩77,155 | ₩76,048 | ₩76,808 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,432 | ₩76,368 | ₩74,432 | ₩76,368 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,579 | ₩74,966 | ₩74,579 | ₩74,966 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,431 | ₩73,431 | ₩73,431 | ₩73,431 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,204 | ₩73,551 | ₩73,204 | ₩73,431 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,842 | ₩70,842 | ₩69,493 | ₩70,147 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,055 | ₩71,055 | ₩70,988 | ₩70,988 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,895 | ₩71,536 | ₩70,895 | ₩70,922 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,310 | ₩72,430 | ₩71,229 | ₩71,295 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,842 | ₩72,377 | ₩69,333 | ₩71,602 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩70,988 | ₩71,002 | ₩69,240 | ₩69,253 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,678 | ₩69,448 | ₩67,678 | ₩69,133 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,589 | ₩71,963 | ₩70,615 | ₩71,963 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,564 | ₩72,564 | ₩72,564 | ₩72,564 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,789 | ₩72,443 | ₩71,789 | ₩72,110 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,856 | ₩71,856 | ₩71,282 | ₩71,522 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,480 | ₩69,480 | ₩68,666 | ₩69,026 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,748 | ₩72,056 | ₩70,748 | ₩72,056 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,456 | ₩72,804 | ₩71,068 | ₩72,216 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,311 | ₩73,538 | ₩72,323 | ₩72,564 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,494 | ₩71,776 | ₩70,388 | ₩71,776 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,696 | ₩71,816 | ₩70,361 | ₩70,681 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,486 | ₩74,486 | ₩71,829 | ₩72,096 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,391 | ₩75,781 | ₩73,284 | ₩75,393 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,887 | ₩75,887 | ₩74,099 | ₩74,099 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,048 | ₩76,635 | ₩73,658 | ₩76,194 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,836 | ₩78,958 | ₩77,236 | ₩77,836 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,120 | ₩81,681 | ₩79,331 | ₩80,039 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,040 | ₩81,040 | ₩81,040 | ₩81,040 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,519 | ₩81,547 | ₩79,772 | ₩81,040 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,211 | ₩81,868 | ₩79,211 | ₩81,868 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,877 | ₩79,478 | ₩76,221 | ₩77,970 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,410 | ₩80,466 | ₩78,410 | ₩80,466 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,636 | ₩79,492 | ₩77,209 | ₩78,490 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩81,013 | ₩81,120 | ₩79,492 | ₩79,492 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,110 | ₩84,110 | ₩82,548 | ₩82,548 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,177 | ₩84,177 | ₩84,177 | ₩84,177 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,603 | ₩84,511 | ₩83,456 | ₩83,456 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,377 | ₩84,377 | ₩83,563 | ₩83,563 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,257 | ₩84,898 | ₩83,816 | ₩84,831 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,335 | ₩84,537 | ₩82,335 | ₩84,537 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,952 | ₩85,952 | ₩81,547 | ₩81,547 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,484 | ₩84,484 | ₩82,882 | ₩83,029 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,112 | ₩86,112 | ₩85,392 | ₩85,392 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,735 | ₩83,883 | ₩82,735 | ₩82,775 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,307 | ₩82,735 | ₩81,307 | ₩82,735 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,451 | ₩79,451 | ₩78,811 | ₩79,205 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩82,014 | ₩82,014 | ₩79,749 | ₩80,653 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,319 | ₩80,319 | ₩80,319 | ₩80,319 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,493 | ₩80,493 | ₩80,426 | ₩80,426 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,346 | ₩80,346 | ₩79,532 | ₩79,745 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,041 | ₩82,215 | ₩81,427 | ₩81,801 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,254 | ₩81,254 | ₩81,120 | ₩81,120 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,200 | ₩81,200 | ₩81,200 | ₩81,200 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,107 | ₩81,107 | ₩80,426 | ₩80,426 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,395 | ₩82,395 | ₩82,395 | ₩82,395 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,355 | ₩82,395 | ₩82,355 | ₩82,395 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,574 | ₩81,574 | ₩81,574 | ₩81,574 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,597 | ₩79,158 | ₩77,463 | ₩77,743 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,891 | ₩80,332 | ₩78,891 | ₩79,785 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,206 | ₩80,206 | ₩79,425 | ₩79,558 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,130 | ₩78,757 | ₩78,130 | ₩78,757 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,624 | ₩78,931 | ₩78,330 | ₩78,504 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,091 | ₩79,091 | ₩77,649 | ₩77,649 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,729 | ₩79,545 | ₩77,569 | ₩79,265 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,861 | ₩77,810 | ₩75,794 | ₩77,810 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,140 | ₩75,861 | ₩75,140 | ₩75,741 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,481 | ₩74,926 | ₩70,481 | ₩74,926 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,228 | ₩71,589 | ₩68,986 | ₩69,720 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,511 | ₩73,511 | ₩69,186 | ₩69,186 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,432 | ₩74,593 | ₩72,644 | ₩73,391 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,286 | ₩78,464 | ₩73,547 | ₩74,446 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,779 | ₩74,779 | ₩74,779 | ₩74,779 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,779 | ₩74,779 | ₩74,779 | ₩74,779 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,946 | ₩75,994 | ₩74,779 | ₩74,779 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,352 | ₩79,144 | ₩74,272 | ₩75,580 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,138 | ₩73,138 | ₩73,138 | ₩73,138 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,138 | ₩73,138 | ₩73,138 | ₩73,138 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,458 | ₩73,458 | ₩73,458 | ₩73,458 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,458 | ₩73,458 | ₩73,458 | ₩73,458 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,145 | ₩74,232 | ₩74,145 | ₩74,219 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,418 | ₩73,925 | ₩73,178 | ₩73,284 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,072 | ₩74,072 | ₩74,072 | ₩74,072 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,418 | ₩74,072 | ₩73,418 | ₩74,072 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,289 | ₩74,165 | ₩72,289 | ₩73,725 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,190 | ₩72,190 | ₩72,056 | ₩72,070 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,068 | ₩71,509 | ₩71,055 | ₩71,509 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,937 | ₩73,004 | ₩72,414 | ₩72,764 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,957 | ₩72,957 | ₩72,043 | ₩72,083 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,308 | ₩75,967 | ₩69,587 | ₩70,775 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,880 | ₩69,880 | ₩68,519 | ₩69,867 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,572 | ₩69,520 | ₩68,572 | ₩69,467 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,147 | ₩70,147 | ₩70,147 | ₩70,147 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,629 | ₩68,839 | ₩67,629 | ₩68,839 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,598 | ₩67,598 | ₩67,598 | ₩67,598 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,102 | ₩67,544 | ₩64,195 | ₩66,586 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,741 | ₩65,395 | ₩63,500 | ₩63,713 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,154 | ₩64,154 | ₩64,154 | ₩64,154 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,648 | ₩64,661 | ₩64,341 | ₩64,341 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,662 | ₩66,356 | ₩65,075 | ₩65,075 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,810 | ₩66,810 | ₩65,208 | ₩65,969 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,371 | ₩68,746 | ₩66,757 | ₩68,092 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,076 | ₩69,413 | ₩66,076 | ₩69,413 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,742 | ₩66,744 | ₩64,407 | ₩66,744 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,922 | ₩66,922 | ₩66,243 | ₩66,703 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,407 | ₩64,407 | ₩64,207 | ₩64,207 | -0.31% | 463.1만 |
|---|