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 | ₩80,928 | ₩81,181 | ₩80,234 | ₩81,181 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,300 | ₩80,300 | ₩77,204 | ₩78,045 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,436 | ₩82,436 | ₩80,768 | ₩81,395 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,959 | ₩85,959 | ₩85,959 | ₩85,959 | 0.00% | 300 |
| 2026.10.05 | ₩83,036 | ₩84,104 | ₩82,516 | ₩84,104 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,676 | ₩84,825 | ₩82,676 | ₩83,971 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,953 | ₩82,543 | ₩79,900 | ₩81,515 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,681 | ₩81,662 | ₩80,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,061 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,115 | ₩81,115 | ₩79,900 | ₩79,900 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,594 | ₩81,075 | ₩80,300 | ₩80,728 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,615 | ₩81,615 | ₩81,341 | ₩81,341 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,754 | ₩81,175 | ₩79,346 | ₩80,647 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,381 | ₩82,436 | ₩80,687 | ₩82,142 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,792 | ₩81,875 | ₩78,792 | ₩80,888 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,445 | ₩77,445 | ₩77,445 | ₩77,445 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,657 | ₩76,657 | ₩75,663 | ₩76,644 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,138 | ₩77,445 | ₩77,138 | ₩77,445 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,953 | ₩78,953 | ₩75,496 | ₩76,110 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,219 | ₩79,433 | ₩78,672 | ₩78,672 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,362 | ₩89,362 | ₩79,727 | ₩79,887 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,517 | ₩83,517 | ₩82,262 | ₩82,262 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,115 | ₩81,608 | ₩81,101 | ₩81,515 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,023 | ₩83,277 | ₩82,596 | ₩82,596 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,611 | ₩85,799 | ₩84,584 | ₩84,865 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,251 | ₩84,251 | ₩83,610 | ₩83,650 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,170 | ₩83,170 | ₩82,236 | ₩82,236 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,156 | ₩82,329 | ₩81,475 | ₩81,648 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,048 | ₩81,462 | ₩80,861 | ₩81,301 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,554 | ₩83,183 | ₩80,554 | ₩83,076 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,262 | ₩82,262 | ₩82,262 | ₩82,262 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,208 | ₩82,262 | ₩81,181 | ₩82,262 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,541 | ₩82,115 | ₩80,541 | ₩82,102 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,074 | ₩80,074 | ₩79,847 | ₩79,953 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,088 | ₩81,088 | ₩79,620 | ₩79,620 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,609 | ₩83,090 | ₩81,902 | ₩83,090 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,385 | ₩85,385 | ₩81,995 | ₩82,809 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,746 | ₩86,880 | ₩82,649 | ₩82,649 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,614 | ₩102,694 | ₩87,601 | ₩87,601 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,092 | ₩100,092 | ₩91,631 | ₩92,839 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,352 | ₩92,352 | ₩92,178 | ₩92,191 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,092 | ₩100,092 | ₩90,109 | ₩93,192 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,085 | ₩93,366 | ₩92,085 | ₩93,366 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,439 | ₩100,439 | ₩91,484 | ₩92,018 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,643 | ₩91,524 | ₩90,323 | ₩91,311 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,879 | ₩100,879 | ₩92,231 | ₩92,231 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,819 | ₩96,475 | ₩90,617 | ₩90,617 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,427 | ₩87,761 | ₩85,946 | ₩85,946 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,413 | ₩89,175 | ₩86,413 | ₩89,175 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,317 | ₩83,917 | ₩82,769 | ₩83,877 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,181 | ₩82,516 | ₩80,994 | ₩81,381 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,393 | ₩80,708 | ₩79,393 | ₩80,074 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,314 | ₩81,422 | ₩79,219 | ₩80,134 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,727 | ₩81,835 | ₩79,526 | ₩80,434 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,021 | ₩81,275 | ₩80,361 | ₩81,221 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,088 | ₩81,875 | ₩80,674 | ₩81,115 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,182 | ₩82,569 | ₩81,435 | ₩81,755 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,118 | ₩85,292 | ₩82,783 | ₩82,836 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,518 | ₩84,985 | ₩83,370 | ₩83,370 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,156 | ₩83,677 | ₩82,209 | ₩82,276 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,372 | ₩85,372 | ₩85,372 | ₩85,372 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,611 | ₩85,372 | ₩84,484 | ₩85,372 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,704 | ₩83,864 | ₩82,022 | ₩83,543 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,599 | ₩85,599 | ₩83,770 | ₩83,770 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,573 | ₩87,187 | ₩85,305 | ₩85,305 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,120 | ₩89,109 | ₩87,120 | ₩88,148 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,507 | ₩88,254 | ₩86,520 | ₩86,520 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,650 | ₩84,558 | ₩82,516 | ₩84,424 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,225 | ₩85,225 | ₩83,250 | ₩84,811 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,724 | ₩92,885 | ₩91,724 | ₩92,498 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,484 | ₩91,804 | ₩89,542 | ₩90,056 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,591 | ₩92,672 | ₩91,457 | ₩91,965 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,863 | ₩91,791 | ₩89,863 | ₩89,949 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,615 | ₩89,582 | ₩87,921 | ₩88,234 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,148 | ₩89,295 | ₩88,148 | ₩88,655 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,828 | ₩89,896 | ₩88,828 | ₩89,843 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,575 | ₩88,575 | ₩86,413 | ₩86,413 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,479 | ₩86,640 | ₩84,879 | ₩85,986 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,741 | ₩87,914 | ₩86,846 | ₩87,587 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,288 | ₩88,922 | ₩87,674 | ₩87,921 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,600 | ₩88,041 | ₩84,705 | ₩84,705 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,377 | ₩92,418 | ₩76,831 | ₩88,281 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,311 | ₩91,311 | ₩88,488 | ₩88,488 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,079 | ₩100,079 | ₩90,016 | ₩90,016 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,602 | ₩91,084 | ₩89,602 | ₩90,390 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,835 | ₩89,422 | ₩73,734 | ₩86,640 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,091 | ₩92,005 | ₩76,003 | ₩89,896 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,777 | ₩91,978 | ₩90,750 | ₩91,978 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,535 | ₩88,828 | ₩87,934 | ₩88,174 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,472 | ₩92,975 | ₩92,151 | ₩92,418 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,313 | ₩94,387 | ₩93,566 | ₩93,566 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,913 | ₩95,248 | ₩93,913 | ₩94,287 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,668 | ₩92,352 | ₩88,475 | ₩92,352 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,537 | ₩90,703 | ₩89,335 | ₩89,335 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,185 | ₩100,185 | ₩87,921 | ₩89,709 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,225 | ₩93,466 | ₩90,176 | ₩91,084 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,324 | ₩92,672 | ₩91,324 | ₩92,378 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,323 | ₩90,323 | ₩90,263 | ₩90,263 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,773 | ₩88,268 | ₩86,173 | ₩87,988 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,811 | ₩86,246 | ₩84,811 | ₩85,932 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,572 | ₩85,572 | ₩84,604 | ₩84,604 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,681 | ₩87,681 | ₩86,520 | ₩86,520 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,307 | ₩87,921 | ₩87,147 | ₩87,147 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,000 | ₩88,655 | ₩87,000 | ₩88,655 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,552 | ₩92,552 | ₩88,375 | ₩88,375 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,890 | ₩90,163 | ₩82,890 | ₩90,163 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,407 | ₩81,208 | ₩80,341 | ₩81,208 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,887 | ₩80,888 | ₩79,780 | ₩80,274 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,554 | ₩80,554 | ₩78,623 | ₩79,446 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,204 | ₩80,487 | ₩77,204 | ₩80,247 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,469 | ₩77,204 | ₩75,469 | ₩77,084 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,454 | ₩75,049 | ₩72,433 | ₩75,049 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,309 | ₩76,243 | ₩74,535 | ₩75,029 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,573 | ₩76,630 | ₩72,467 | ₩76,444 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,470 | ₩76,470 | ₩72,774 | ₩72,960 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,071 | ₩77,084 | ₩76,123 | ₩77,084 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,512 | ₩78,832 | ₩78,512 | ₩78,832 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,233 | ₩79,233 | ₩79,233 | ₩79,233 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,740 | ₩80,567 | ₩78,966 | ₩79,233 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,033 | ₩79,300 | ₩78,392 | ₩79,300 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,019 | ₩79,780 | ₩78,259 | ₩78,259 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,772 | ₩77,338 | ₩70,772 | ₩77,338 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,737 | ₩77,351 | ₩76,737 | ₩77,311 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,855 | ₩74,855 | ₩74,422 | ₩74,495 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩75,990 | ₩76,070 | ₩75,469 | ₩75,830 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,884 | ₩77,138 | ₩76,030 | ₩76,791 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,415 | ₩76,350 | ₩74,415 | ₩76,350 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,562 | ₩74,949 | ₩74,562 | ₩74,949 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,414 | ₩73,414 | ₩73,414 | ₩73,414 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,187 | ₩73,534 | ₩73,187 | ₩73,414 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,825 | ₩70,825 | ₩69,477 | ₩70,131 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,039 | ₩71,039 | ₩70,972 | ₩70,972 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,878 | ₩71,519 | ₩70,878 | ₩70,905 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,293 | ₩72,413 | ₩71,212 | ₩71,279 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,825 | ₩72,360 | ₩69,317 | ₩71,586 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩70,972 | ₩70,985 | ₩69,224 | ₩69,237 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,662 | ₩69,432 | ₩67,662 | ₩69,117 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,572 | ₩71,946 | ₩70,598 | ₩71,946 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,547 | ₩72,547 | ₩72,547 | ₩72,547 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,773 | ₩72,427 | ₩71,773 | ₩72,093 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,839 | ₩71,839 | ₩71,266 | ₩71,506 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,464 | ₩69,464 | ₩68,650 | ₩69,010 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,732 | ₩72,040 | ₩70,732 | ₩72,040 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,439 | ₩72,787 | ₩71,052 | ₩72,200 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,294 | ₩73,521 | ₩72,306 | ₩72,547 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,478 | ₩71,759 | ₩70,371 | ₩71,759 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,679 | ₩71,799 | ₩70,345 | ₩70,665 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,468 | ₩74,468 | ₩71,813 | ₩72,080 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,374 | ₩75,763 | ₩73,267 | ₩75,376 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,870 | ₩75,870 | ₩74,081 | ₩74,081 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,030 | ₩76,617 | ₩73,641 | ₩76,177 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,818 | ₩78,939 | ₩77,218 | ₩77,818 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,101 | ₩81,662 | ₩79,313 | ₩80,020 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,021 | ₩81,021 | ₩81,021 | ₩81,021 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,501 | ₩81,528 | ₩79,753 | ₩81,021 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,193 | ₩81,849 | ₩79,193 | ₩81,849 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,859 | ₩79,460 | ₩76,203 | ₩77,952 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,392 | ₩80,447 | ₩78,392 | ₩80,447 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,618 | ₩79,473 | ₩77,191 | ₩78,472 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩80,994 | ₩81,101 | ₩79,473 | ₩79,473 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,091 | ₩84,091 | ₩82,529 | ₩82,529 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,157 | ₩84,157 | ₩84,157 | ₩84,157 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,583 | ₩84,491 | ₩83,437 | ₩83,437 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,358 | ₩84,358 | ₩83,543 | ₩83,543 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,237 | ₩84,878 | ₩83,797 | ₩84,811 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,316 | ₩84,518 | ₩82,316 | ₩84,518 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,932 | ₩85,932 | ₩81,528 | ₩81,528 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,464 | ₩84,464 | ₩82,863 | ₩83,010 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,092 | ₩86,092 | ₩85,372 | ₩85,372 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,716 | ₩83,864 | ₩82,716 | ₩82,756 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,288 | ₩82,716 | ₩81,288 | ₩82,716 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,433 | ₩79,433 | ₩78,792 | ₩79,186 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩81,995 | ₩81,995 | ₩79,731 | ₩80,634 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,300 | ₩80,300 | ₩80,300 | ₩80,300 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,474 | ₩80,474 | ₩80,407 | ₩80,407 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,327 | ₩80,327 | ₩79,513 | ₩79,727 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,022 | ₩82,196 | ₩81,408 | ₩81,782 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,235 | ₩81,235 | ₩81,101 | ₩81,101 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,181 | ₩81,181 | ₩81,181 | ₩81,181 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,088 | ₩81,088 | ₩80,407 | ₩80,407 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,376 | ₩82,376 | ₩82,376 | ₩82,376 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,336 | ₩82,376 | ₩82,336 | ₩82,376 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,555 | ₩81,555 | ₩81,555 | ₩81,555 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,579 | ₩79,139 | ₩77,445 | ₩77,725 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,872 | ₩80,314 | ₩78,872 | ₩79,767 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,187 | ₩80,187 | ₩79,406 | ₩79,540 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,112 | ₩78,739 | ₩78,112 | ₩78,739 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,606 | ₩78,913 | ₩78,312 | ₩78,485 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,073 | ₩79,073 | ₩77,631 | ₩77,631 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,711 | ₩79,526 | ₩77,551 | ₩79,246 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,843 | ₩77,792 | ₩75,776 | ₩77,792 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,122 | ₩75,843 | ₩75,122 | ₩75,723 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,465 | ₩74,909 | ₩70,465 | ₩74,909 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,211 | ₩71,572 | ₩68,970 | ₩69,704 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,494 | ₩73,494 | ₩69,170 | ₩69,170 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,415 | ₩74,575 | ₩72,627 | ₩73,374 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,268 | ₩78,445 | ₩73,530 | ₩74,428 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,762 | ₩74,762 | ₩74,762 | ₩74,762 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,762 | ₩74,762 | ₩74,762 | ₩74,762 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,929 | ₩75,977 | ₩74,762 | ₩74,762 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,335 | ₩79,126 | ₩74,255 | ₩75,563 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,121 | ₩73,121 | ₩73,121 | ₩73,121 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,121 | ₩73,121 | ₩73,121 | ₩73,121 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,441 | ₩73,441 | ₩73,441 | ₩73,441 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,441 | ₩73,441 | ₩73,441 | ₩73,441 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,128 | ₩74,215 | ₩74,128 | ₩74,202 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,401 | ₩73,908 | ₩73,161 | ₩73,267 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,055 | ₩74,055 | ₩74,055 | ₩74,055 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,401 | ₩74,055 | ₩73,401 | ₩74,055 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,272 | ₩74,148 | ₩72,272 | ₩73,708 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,173 | ₩72,173 | ₩72,040 | ₩72,053 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,052 | ₩71,492 | ₩71,039 | ₩71,492 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,920 | ₩72,987 | ₩72,397 | ₩72,747 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,940 | ₩72,940 | ₩72,026 | ₩72,066 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,291 | ₩75,950 | ₩69,571 | ₩70,758 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,864 | ₩69,864 | ₩68,503 | ₩69,851 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,556 | ₩69,504 | ₩68,556 | ₩69,451 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,131 | ₩70,131 | ₩70,131 | ₩70,131 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,531 | ₩69,531 | ₩69,531 | ₩69,531 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,613 | ₩68,823 | ₩67,613 | ₩68,823 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,582 | ₩67,582 | ₩67,582 | ₩67,582 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,086 | ₩67,529 | ₩64,180 | ₩66,571 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,726 | ₩65,380 | ₩63,485 | ₩63,699 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,139 | ₩64,139 | ₩64,139 | ₩64,139 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,633 | ₩64,646 | ₩64,326 | ₩64,326 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,647 | ₩66,341 | ₩65,060 | ₩65,060 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,795 | ₩66,795 | ₩65,193 | ₩65,954 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,355 | ₩68,730 | ₩66,741 | ₩68,076 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,061 | ₩69,397 | ₩66,061 | ₩69,397 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,727 | ₩66,728 | ₩64,393 | ₩66,728 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,907 | ₩66,907 | ₩66,228 | ₩66,688 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,393 | ₩64,393 | ₩64,192 | ₩64,192 | -0.31% | 463.1만 |
|---|