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 | ₩80,923 | ₩81,177 | ₩80,230 | ₩81,177 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,296 | ₩80,296 | ₩77,200 | ₩78,041 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,431 | ₩82,431 | ₩80,763 | ₩81,391 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,955 | ₩85,955 | ₩85,955 | ₩85,955 | 0.00% | 300 |
| 2026.10.05 | ₩83,032 | ₩84,100 | ₩82,512 | ₩84,100 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,672 | ₩84,820 | ₩82,672 | ₩83,966 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,949 | ₩82,538 | ₩79,896 | ₩81,511 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,677 | ₩81,657 | ₩80,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,057 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,110 | ₩81,110 | ₩79,896 | ₩79,896 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,590 | ₩81,070 | ₩80,296 | ₩80,723 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,611 | ₩81,611 | ₩81,337 | ₩81,337 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,750 | ₩81,170 | ₩79,342 | ₩80,643 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,377 | ₩82,431 | ₩80,683 | ₩82,138 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,788 | ₩81,871 | ₩78,788 | ₩80,883 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,440 | ₩77,440 | ₩77,440 | ₩77,440 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,653 | ₩76,653 | ₩75,659 | ₩76,640 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,134 | ₩77,440 | ₩77,134 | ₩77,440 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,948 | ₩78,948 | ₩75,492 | ₩76,106 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,215 | ₩79,429 | ₩78,668 | ₩78,668 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,357 | ₩89,357 | ₩79,722 | ₩79,883 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,512 | ₩83,512 | ₩82,258 | ₩82,258 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,110 | ₩81,604 | ₩81,097 | ₩81,511 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,019 | ₩83,272 | ₩82,592 | ₩82,592 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,607 | ₩85,794 | ₩84,580 | ₩84,860 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,246 | ₩84,246 | ₩83,606 | ₩83,646 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,165 | ₩83,165 | ₩82,231 | ₩82,231 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,151 | ₩82,325 | ₩81,471 | ₩81,644 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,044 | ₩81,457 | ₩80,857 | ₩81,297 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,550 | ₩83,179 | ₩80,550 | ₩83,072 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,258 | ₩82,258 | ₩82,258 | ₩82,258 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,204 | ₩82,258 | ₩81,177 | ₩82,258 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,536 | ₩82,111 | ₩80,536 | ₩82,098 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,069 | ₩80,069 | ₩79,843 | ₩79,949 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,084 | ₩81,084 | ₩79,616 | ₩79,616 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,605 | ₩83,085 | ₩81,898 | ₩83,085 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,381 | ₩85,381 | ₩81,991 | ₩82,805 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,742 | ₩86,875 | ₩82,645 | ₩82,645 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,609 | ₩102,689 | ₩87,596 | ₩87,596 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,087 | ₩100,087 | ₩91,626 | ₩92,834 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,347 | ₩92,347 | ₩92,173 | ₩92,187 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,087 | ₩100,087 | ₩90,105 | ₩93,187 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,080 | ₩93,361 | ₩92,080 | ₩93,361 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,434 | ₩100,434 | ₩91,479 | ₩92,013 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,639 | ₩91,519 | ₩90,318 | ₩91,306 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,874 | ₩100,874 | ₩92,227 | ₩92,227 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,814 | ₩96,470 | ₩90,612 | ₩90,612 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,422 | ₩87,756 | ₩85,941 | ₩85,941 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,408 | ₩89,171 | ₩86,408 | ₩89,171 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,312 | ₩83,913 | ₩82,765 | ₩83,873 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,177 | ₩82,512 | ₩80,990 | ₩81,377 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,389 | ₩80,703 | ₩79,389 | ₩80,069 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,310 | ₩81,417 | ₩79,215 | ₩80,129 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,722 | ₩81,831 | ₩79,522 | ₩80,430 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,017 | ₩81,270 | ₩80,356 | ₩81,217 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,084 | ₩81,871 | ₩80,670 | ₩81,110 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,178 | ₩82,565 | ₩81,431 | ₩81,751 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,114 | ₩85,287 | ₩82,778 | ₩82,832 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,513 | ₩84,980 | ₩83,366 | ₩83,366 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,152 | ₩83,673 | ₩82,205 | ₩82,271 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,367 | ₩85,367 | ₩85,367 | ₩85,367 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,607 | ₩85,367 | ₩84,480 | ₩85,367 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,699 | ₩83,859 | ₩82,018 | ₩83,539 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,594 | ₩85,594 | ₩83,766 | ₩83,766 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,568 | ₩87,182 | ₩85,301 | ₩85,301 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,116 | ₩89,104 | ₩87,116 | ₩88,143 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,503 | ₩88,250 | ₩86,515 | ₩86,515 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,646 | ₩84,553 | ₩82,512 | ₩84,420 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,221 | ₩85,221 | ₩83,245 | ₩84,807 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,720 | ₩92,881 | ₩91,720 | ₩92,493 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,479 | ₩91,800 | ₩89,538 | ₩90,051 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,586 | ₩92,667 | ₩91,453 | ₩91,960 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,858 | ₩91,786 | ₩89,858 | ₩89,945 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,610 | ₩89,578 | ₩87,916 | ₩88,230 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,143 | ₩89,291 | ₩88,143 | ₩88,650 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,824 | ₩89,891 | ₩88,824 | ₩89,838 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,570 | ₩88,570 | ₩86,408 | ₩86,408 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,475 | ₩86,635 | ₩84,875 | ₩85,981 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,736 | ₩87,910 | ₩86,842 | ₩87,583 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,283 | ₩88,917 | ₩87,669 | ₩87,916 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,595 | ₩88,036 | ₩84,700 | ₩84,700 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,373 | ₩92,413 | ₩76,827 | ₩88,277 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,306 | ₩91,306 | ₩88,483 | ₩88,483 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,073 | ₩100,073 | ₩90,011 | ₩90,011 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,598 | ₩91,079 | ₩89,598 | ₩90,385 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,831 | ₩89,417 | ₩73,731 | ₩86,635 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,086 | ₩92,000 | ₩75,999 | ₩89,891 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,772 | ₩91,973 | ₩90,745 | ₩91,973 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,530 | ₩88,824 | ₩87,930 | ₩88,170 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,467 | ₩92,970 | ₩92,147 | ₩92,413 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,308 | ₩94,382 | ₩93,561 | ₩93,561 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,908 | ₩95,243 | ₩93,908 | ₩94,282 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,664 | ₩92,347 | ₩88,470 | ₩92,347 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,532 | ₩90,699 | ₩89,331 | ₩89,331 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,180 | ₩100,180 | ₩87,916 | ₩89,704 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,220 | ₩93,461 | ₩90,171 | ₩91,079 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,319 | ₩92,667 | ₩91,319 | ₩92,373 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,318 | ₩90,318 | ₩90,258 | ₩90,258 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,769 | ₩88,263 | ₩86,168 | ₩87,983 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,807 | ₩86,241 | ₩84,807 | ₩85,928 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,568 | ₩85,568 | ₩84,600 | ₩84,600 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,676 | ₩87,676 | ₩86,515 | ₩86,515 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,302 | ₩87,916 | ₩87,142 | ₩87,142 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩86,995 | ₩88,650 | ₩86,995 | ₩88,650 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,547 | ₩92,547 | ₩88,370 | ₩88,370 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,885 | ₩90,158 | ₩82,885 | ₩90,158 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,403 | ₩81,204 | ₩80,336 | ₩81,204 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,883 | ₩80,883 | ₩79,776 | ₩80,270 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,550 | ₩80,550 | ₩78,619 | ₩79,442 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,200 | ₩80,483 | ₩77,200 | ₩80,243 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,465 | ₩77,200 | ₩75,465 | ₩77,080 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,450 | ₩75,045 | ₩72,429 | ₩75,045 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,305 | ₩76,239 | ₩74,531 | ₩75,025 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,570 | ₩76,626 | ₩72,463 | ₩76,440 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,466 | ₩76,466 | ₩72,770 | ₩72,957 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,067 | ₩77,080 | ₩76,119 | ₩77,080 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,508 | ₩78,828 | ₩78,508 | ₩78,828 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,229 | ₩79,229 | ₩79,229 | ₩79,229 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,736 | ₩80,563 | ₩78,962 | ₩79,229 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,028 | ₩79,295 | ₩78,388 | ₩79,295 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,015 | ₩79,776 | ₩78,254 | ₩78,254 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,768 | ₩77,334 | ₩70,768 | ₩77,334 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,733 | ₩77,347 | ₩76,733 | ₩77,307 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,852 | ₩74,852 | ₩74,418 | ₩74,491 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩75,986 | ₩76,066 | ₩75,465 | ₩75,826 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,880 | ₩77,134 | ₩76,026 | ₩76,787 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,411 | ₩76,346 | ₩74,411 | ₩76,346 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,558 | ₩74,945 | ₩74,558 | ₩74,945 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,410 | ₩73,410 | ₩73,410 | ₩73,410 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,183 | ₩73,530 | ₩73,183 | ₩73,410 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,821 | ₩70,821 | ₩69,474 | ₩70,127 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,035 | ₩71,035 | ₩70,968 | ₩70,968 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,875 | ₩71,515 | ₩70,875 | ₩70,901 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,289 | ₩72,409 | ₩71,208 | ₩71,275 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,821 | ₩72,356 | ₩69,313 | ₩71,582 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩70,968 | ₩70,982 | ₩69,220 | ₩69,233 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,659 | ₩69,428 | ₩67,659 | ₩69,113 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,569 | ₩71,942 | ₩70,595 | ₩71,942 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,543 | ₩72,543 | ₩72,543 | ₩72,543 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,769 | ₩72,423 | ₩71,769 | ₩72,089 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,836 | ₩71,836 | ₩71,262 | ₩71,502 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,460 | ₩69,460 | ₩68,646 | ₩69,006 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,728 | ₩72,036 | ₩70,728 | ₩72,036 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,435 | ₩72,783 | ₩71,048 | ₩72,196 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,290 | ₩73,517 | ₩72,303 | ₩72,543 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,474 | ₩71,756 | ₩70,368 | ₩71,756 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,675 | ₩71,796 | ₩70,341 | ₩70,661 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,465 | ₩74,465 | ₩71,809 | ₩72,076 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,370 | ₩75,759 | ₩73,264 | ₩75,372 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,866 | ₩75,866 | ₩74,078 | ₩74,078 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,026 | ₩76,613 | ₩73,637 | ₩76,173 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,814 | ₩78,935 | ₩77,214 | ₩77,814 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,097 | ₩81,657 | ₩79,309 | ₩80,016 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,017 | ₩81,017 | ₩81,017 | ₩81,017 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,496 | ₩81,524 | ₩79,749 | ₩81,017 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,189 | ₩81,844 | ₩79,189 | ₩81,844 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,855 | ₩79,456 | ₩76,199 | ₩77,948 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,388 | ₩80,443 | ₩78,388 | ₩80,443 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,614 | ₩79,469 | ₩77,187 | ₩78,468 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩80,990 | ₩81,097 | ₩79,469 | ₩79,469 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,086 | ₩84,086 | ₩82,525 | ₩82,525 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,153 | ₩84,153 | ₩84,153 | ₩84,153 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,579 | ₩84,487 | ₩83,432 | ₩83,432 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,353 | ₩84,353 | ₩83,539 | ₩83,539 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,233 | ₩84,874 | ₩83,793 | ₩84,807 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,311 | ₩84,513 | ₩82,311 | ₩84,513 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,928 | ₩85,928 | ₩81,524 | ₩81,524 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,460 | ₩84,460 | ₩82,858 | ₩83,005 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,088 | ₩86,088 | ₩85,367 | ₩85,367 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,712 | ₩83,859 | ₩82,712 | ₩82,752 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,284 | ₩82,712 | ₩81,284 | ₩82,712 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,429 | ₩79,429 | ₩78,788 | ₩79,182 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩81,991 | ₩81,991 | ₩79,726 | ₩80,630 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,296 | ₩80,296 | ₩80,296 | ₩80,296 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,470 | ₩80,470 | ₩80,403 | ₩80,403 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,323 | ₩80,323 | ₩79,509 | ₩79,722 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,018 | ₩82,191 | ₩81,404 | ₩81,778 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,230 | ₩81,230 | ₩81,097 | ₩81,097 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,177 | ₩81,177 | ₩81,177 | ₩81,177 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,084 | ₩81,084 | ₩80,403 | ₩80,403 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,371 | ₩82,371 | ₩82,371 | ₩82,371 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,331 | ₩82,371 | ₩82,331 | ₩82,371 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,551 | ₩81,551 | ₩81,551 | ₩81,551 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,575 | ₩79,135 | ₩77,440 | ₩77,721 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,868 | ₩80,310 | ₩78,868 | ₩79,762 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,183 | ₩80,183 | ₩79,402 | ₩79,536 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,108 | ₩78,735 | ₩78,108 | ₩78,735 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,601 | ₩78,908 | ₩78,308 | ₩78,481 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,069 | ₩79,069 | ₩77,627 | ₩77,627 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,707 | ₩79,522 | ₩77,547 | ₩79,242 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,839 | ₩77,787 | ₩75,772 | ₩77,787 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,118 | ₩75,839 | ₩75,118 | ₩75,719 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,461 | ₩74,905 | ₩70,461 | ₩74,905 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,208 | ₩71,569 | ₩68,966 | ₩69,700 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,490 | ₩73,490 | ₩69,167 | ₩69,167 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,411 | ₩74,571 | ₩72,623 | ₩73,370 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,264 | ₩78,441 | ₩73,526 | ₩74,425 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,758 | ₩74,758 | ₩74,758 | ₩74,758 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,758 | ₩74,758 | ₩74,758 | ₩74,758 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,925 | ₩75,973 | ₩74,758 | ₩74,758 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,331 | ₩79,122 | ₩74,251 | ₩75,559 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,117 | ₩73,117 | ₩73,117 | ₩73,117 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,117 | ₩73,117 | ₩73,117 | ₩73,117 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,437 | ₩73,437 | ₩73,437 | ₩73,437 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,437 | ₩73,437 | ₩73,437 | ₩73,437 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,124 | ₩74,211 | ₩74,124 | ₩74,198 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,397 | ₩73,904 | ₩73,157 | ₩73,264 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,051 | ₩74,051 | ₩74,051 | ₩74,051 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,397 | ₩74,051 | ₩73,397 | ₩74,051 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,268 | ₩74,144 | ₩72,268 | ₩73,704 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,169 | ₩72,169 | ₩72,036 | ₩72,049 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,048 | ₩71,489 | ₩71,035 | ₩71,489 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,917 | ₩72,983 | ₩72,393 | ₩72,743 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,937 | ₩72,937 | ₩72,022 | ₩72,062 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,288 | ₩75,946 | ₩69,567 | ₩70,755 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,861 | ₩69,861 | ₩68,499 | ₩69,847 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,553 | ₩69,500 | ₩68,553 | ₩69,447 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,127 | ₩70,127 | ₩70,127 | ₩70,127 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,527 | ₩69,527 | ₩69,527 | ₩69,527 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,609 | ₩68,820 | ₩67,609 | ₩68,820 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,579 | ₩67,579 | ₩67,579 | ₩67,579 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,083 | ₩67,525 | ₩64,177 | ₩66,567 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,723 | ₩65,377 | ₩63,482 | ₩63,695 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,136 | ₩64,136 | ₩64,136 | ₩64,136 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,629 | ₩64,643 | ₩64,322 | ₩64,322 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,644 | ₩66,337 | ₩65,056 | ₩65,056 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,791 | ₩66,791 | ₩65,190 | ₩65,950 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,352 | ₩68,726 | ₩66,738 | ₩68,072 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,057 | ₩69,393 | ₩66,057 | ₩69,393 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,724 | ₩66,725 | ₩64,389 | ₩66,725 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,903 | ₩66,903 | ₩66,224 | ₩66,684 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,389 | ₩64,389 | ₩64,189 | ₩64,189 | -0.31% | 463.1만 |
|---|