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 | ₩80,945 | ₩81,198 | ₩80,251 | ₩81,198 | +0.31% | 1.6천 |
| 2026.10.08 | ₩80,317 | ₩80,317 | ₩77,220 | ₩78,061 | -2.81% | 53.4만 |
| 2026.10.07 | ₩82,453 | ₩82,453 | ₩80,785 | ₩81,412 | -1.26% | 5.2천 |
| 2026.10.06 | ₩85,977 | ₩85,977 | ₩85,977 | ₩85,977 | 0.00% | 300 |
| 2026.10.05 | ₩83,054 | ₩84,122 | ₩82,533 | ₩84,122 | +1.29% | 2.7천 |
| 2026.10.02 | ₩82,693 | ₩84,842 | ₩82,693 | ₩83,988 | +1.57% | 10.7만 |
| 2026.10.01 | ₩79,970 | ₩82,560 | ₩79,917 | ₩81,532 | +1.95% | 2.6천 |
| 2026.09.30 | ₩80,698 | ₩81,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,078 |
| +0.47% |
| 2.1만 |
| 2026.09.29 | ₩81,132 | ₩81,132 | ₩79,917 | ₩79,917 | -1.50% | 2.2천 |
|---|
| 2026.09.28 | ₩80,611 | ₩81,092 | ₩80,317 | ₩80,744 | +0.17% | 10.2만 |
|---|
| 2026.09.25 | ₩81,632 | ₩81,632 | ₩81,358 | ₩81,358 | -0.34% | 1.5천 |
|---|
| 2026.09.24 | ₩80,771 | ₩81,192 | ₩79,363 | ₩80,664 | -0.13% | 7.2천 |
|---|
| 2026.09.23 | ₩81,399 | ₩82,453 | ₩80,704 | ₩82,159 | +0.93% | 2.5만 |
|---|
| 2026.09.22 | ₩78,809 | ₩81,892 | ₩78,809 | ₩80,905 | +2.66% | 73.7만 |
|---|
| 2026.09.21 | ₩77,461 | ₩77,461 | ₩77,461 | ₩77,461 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩76,673 | ₩76,673 | ₩75,679 | ₩76,660 | -0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩77,154 | ₩77,461 | ₩77,154 | ₩77,461 | +0.40% | 600 |
|---|
| 2026.09.16 | ₩78,969 | ₩78,969 | ₩75,512 | ₩76,126 | -3.60% | 9.1천 |
|---|
| 2026.09.15 | ₩79,236 | ₩79,450 | ₩78,689 | ₩78,689 | -0.69% | 3.7천 |
|---|
| 2026.09.14 | ₩89,381 | ₩89,381 | ₩79,743 | ₩79,904 | -10.60% | 7.4천 |
|---|
| 2026.09.11 | ₩83,534 | ₩83,534 | ₩82,280 | ₩82,280 | -1.50% | 1.6천 |
|---|
| 2026.09.10 | ₩81,132 | ₩81,625 | ₩81,118 | ₩81,532 | +0.49% | 1.4천 |
|---|
| 2026.09.09 | ₩83,040 | ₩83,294 | ₩82,613 | ₩82,613 | -0.51% | 3.3천 |
|---|
| 2026.09.08 | ₩84,629 | ₩85,817 | ₩84,602 | ₩84,882 | +0.30% | 2.5천 |
|---|
| 2026.09.04 | ₩84,268 | ₩84,268 | ₩83,628 | ₩83,668 | -0.71% | 700 |
|---|
| 2026.09.03 | ₩83,187 | ₩83,187 | ₩82,253 | ₩82,253 | -1.12% | 800 |
|---|
| 2026.09.02 | ₩82,173 | ₩82,346 | ₩81,492 | ₩81,666 | -0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩81,065 | ₩81,479 | ₩80,878 | ₩81,318 | +0.31% | 9.4천 |
|---|
| 2026.08.31 | ₩80,571 | ₩83,201 | ₩80,571 | ₩83,094 | +3.13% | 1.2만 |
|---|
| 2026.08.28 | ₩82,280 | ₩82,280 | ₩82,280 | ₩82,280 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩81,225 | ₩82,280 | ₩81,198 | ₩82,280 | +1.30% | 2.3천 |
|---|
| 2026.08.26 | ₩80,558 | ₩82,133 | ₩80,558 | ₩82,119 | +1.94% | 900 |
|---|
| 2026.08.25 | ₩80,090 | ₩80,090 | ₩79,863 | ₩79,970 | -0.15% | 1.9천 |
|---|
| 2026.08.24 | ₩81,105 | ₩81,105 | ₩79,637 | ₩79,637 | -1.81% | 5.7천 |
|---|
| 2026.08.21 | ₩82,627 | ₩83,107 | ₩81,919 | ₩83,107 | +0.58% | 1.7천 |
|---|
| 2026.08.20 | ₩85,403 | ₩85,403 | ₩82,013 | ₩82,827 | -3.02% | 5.2만 |
|---|
| 2026.08.19 | ₩86,765 | ₩86,898 | ₩82,667 | ₩82,667 | -4.72% | 11만 |
|---|
| 2026.08.18 | ₩102,636 | ₩102,716 | ₩87,619 | ₩87,619 | -14.63% | 5천 |
|---|
| 2026.08.17 | ₩100,113 | ₩100,113 | ₩91,650 | ₩92,858 | -7.25% | 5.1천 |
|---|
| 2026.08.14 | ₩92,371 | ₩92,371 | ₩92,197 | ₩92,211 | -0.17% | 1.5천 |
|---|
| 2026.08.13 | ₩100,113 | ₩100,113 | ₩90,128 | ₩93,212 | -6.89% | 3.2천 |
|---|
| 2026.08.12 | ₩92,104 | ₩93,385 | ₩92,104 | ₩93,385 | +1.39% | 1.6천 |
|---|
| 2026.08.11 | ₩100,460 | ₩100,460 | ₩91,503 | ₩92,037 | -8.38% | 1만 |
|---|
| 2026.08.10 | ₩90,662 | ₩91,543 | ₩90,342 | ₩91,330 | +0.74% | 6.3천 |
|---|
| 2026.08.07 | ₩100,901 | ₩100,901 | ₩92,251 | ₩92,251 | -8.57% | 3.9만 |
|---|
| 2026.08.06 | ₩92,838 | ₩96,496 | ₩90,636 | ₩90,636 | -2.37% | 5.9만 |
|---|
| 2026.08.05 | ₩87,445 | ₩87,779 | ₩85,964 | ₩85,964 | -1.69% | 4.1천 |
|---|
| 2026.08.04 | ₩86,431 | ₩89,194 | ₩86,431 | ₩89,194 | +3.20% | 5.9만 |
|---|
| 2026.08.03 | ₩83,334 | ₩83,935 | ₩82,787 | ₩83,895 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩81,198 | ₩82,533 | ₩81,011 | ₩81,399 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩79,410 | ₩80,724 | ₩79,410 | ₩80,090 | +0.86% | 2.8만 |
|---|
| 2026.07.29 | ₩80,331 | ₩81,439 | ₩79,236 | ₩80,150 | -0.22% | 14.9만 |
|---|
| 2026.07.28 | ₩79,743 | ₩81,852 | ₩79,543 | ₩80,451 | +0.89% | 6.3천 |
|---|
| 2026.07.27 | ₩81,038 | ₩81,292 | ₩80,377 | ₩81,238 | +0.25% | 3.2천 |
|---|
| 2026.07.24 | ₩81,105 | ₩81,892 | ₩80,691 | ₩81,132 | +0.03% | 6.4천 |
|---|
| 2026.07.23 | ₩82,199 | ₩82,587 | ₩81,452 | ₩81,772 | -0.52% | 1만 |
|---|
| 2026.07.22 | ₩85,136 | ₩85,310 | ₩82,800 | ₩82,854 | -2.68% | 6.7천 |
|---|
| 2026.07.21 | ₩84,535 | ₩85,003 | ₩83,387 | ₩83,387 | -1.36% | 1.3천 |
|---|
| 2026.07.20 | ₩83,174 | ₩83,694 | ₩82,226 | ₩82,293 | -1.06% | 2천 |
|---|
| 2026.07.17 | ₩85,390 | ₩85,390 | ₩85,390 | ₩85,390 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩84,629 | ₩85,390 | ₩84,502 | ₩85,390 | +0.90% | 8.6천 |
|---|
| 2026.07.15 | ₩83,721 | ₩83,881 | ₩82,039 | ₩83,561 | -0.19% | 3.5천 |
|---|
| 2026.07.14 | ₩85,617 | ₩85,617 | ₩83,788 | ₩83,788 | -2.14% | 6.3천 |
|---|
| 2026.07.13 | ₩86,591 | ₩87,205 | ₩85,323 | ₩85,323 | -1.46% | 2.4천 |
|---|
| 2026.07.10 | ₩87,138 | ₩89,127 | ₩87,138 | ₩88,166 | +1.18% | 2.2천 |
|---|
| 2026.07.09 | ₩87,525 | ₩88,273 | ₩86,538 | ₩86,538 | -1.13% | 5.3천 |
|---|
| 2026.07.08 | ₩83,668 | ₩84,575 | ₩82,533 | ₩84,442 | +0.93% | 3.7천 |
|---|
| 2026.07.07 | ₩85,243 | ₩85,243 | ₩83,267 | ₩84,829 | -0.49% | 6.1천 |
|---|
| 2026.07.06 | ₩91,744 | ₩92,905 | ₩91,744 | ₩92,518 | +0.84% | 900 |
|---|
| 2026.07.02 | ₩91,503 | ₩91,824 | ₩89,561 | ₩90,075 | -1.56% | 2.1만 |
|---|
| 2026.07.01 | ₩91,610 | ₩92,691 | ₩91,477 | ₩91,984 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩89,881 | ₩91,810 | ₩89,881 | ₩89,968 | +0.10% | 17.7만 |
|---|
| 2026.06.29 | ₩88,633 | ₩89,601 | ₩87,939 | ₩88,253 | -0.43% | 6.8천 |
|---|
| 2026.06.26 | ₩88,166 | ₩89,314 | ₩88,166 | ₩88,673 | +0.58% | 3.2천 |
|---|
| 2026.06.25 | ₩88,847 | ₩89,915 | ₩88,847 | ₩89,861 | +1.14% | 10.5만 |
|---|
| 2026.06.24 | ₩88,593 | ₩88,593 | ₩86,431 | ₩86,431 | -2.44% | 20.1만 |
|---|
| 2026.06.23 | ₩86,498 | ₩86,658 | ₩84,897 | ₩86,004 | -0.57% | 10.7만 |
|---|
| 2026.06.22 | ₩87,759 | ₩87,933 | ₩86,865 | ₩87,606 | -0.17% | 2.6천 |
|---|
| 2026.06.18 | ₩88,306 | ₩88,940 | ₩87,692 | ₩87,939 | -0.42% | 1.6천 |
|---|
| 2026.06.17 | ₩86,618 | ₩88,059 | ₩84,722 | ₩84,722 | -2.19% | 2.9천 |
|---|
| 2026.06.16 | ₩91,396 | ₩92,438 | ₩76,847 | ₩88,300 | -3.39% | 8.7천 |
|---|
| 2026.06.15 | ₩91,330 | ₩91,330 | ₩88,507 | ₩88,507 | -3.09% | 1.5천 |
|---|
| 2026.06.12 | ₩100,100 | ₩100,100 | ₩90,035 | ₩90,035 | -10.05% | 800 |
|---|
| 2026.06.11 | ₩89,621 | ₩91,103 | ₩89,621 | ₩90,409 | +0.88% | 3.7천 |
|---|
| 2026.06.10 | ₩81,852 | ₩89,441 | ₩73,750 | ₩86,658 | +5.87% | 1만 |
|---|
| 2026.06.09 | ₩84,108 | ₩92,024 | ₩76,019 | ₩89,915 | +6.90% | 5.4천 |
|---|
| 2026.06.08 | ₩90,796 | ₩91,997 | ₩90,769 | ₩91,997 | +1.32% | 1.4천 |
|---|
| 2026.06.05 | ₩88,553 | ₩88,847 | ₩87,953 | ₩88,193 | -0.41% | 100.2만 |
|---|
| 2026.06.04 | ₩92,491 | ₩92,994 | ₩92,171 | ₩92,438 | -0.06% | 7.1만 |
|---|
| 2026.06.03 | ₩94,333 | ₩94,407 | ₩93,586 | ₩93,586 | -0.79% | 1.8만 |
|---|
| 2026.06.02 | ₩93,933 | ₩95,268 | ₩93,933 | ₩94,306 | +0.40% | 1.8천 |
|---|
| 2026.06.01 | ₩88,687 | ₩92,371 | ₩88,493 | ₩92,371 | +4.15% | 5.1만 |
|---|
| 2026.05.29 | ₩90,556 | ₩90,722 | ₩89,354 | ₩89,354 | -1.33% | 2만 |
|---|
| 2026.05.28 | ₩100,206 | ₩100,206 | ₩87,939 | ₩89,728 | -10.46% | 6.6천 |
|---|
| 2026.05.27 | ₩92,244 | ₩93,486 | ₩90,195 | ₩91,103 | -1.24% | 2.2천 |
|---|
| 2026.05.26 | ₩91,343 | ₩92,691 | ₩91,343 | ₩92,398 | +1.15% | 2.1천 |
|---|
| 2026.05.22 | ₩90,342 | ₩90,342 | ₩90,282 | ₩90,282 | -0.07% | 1.8만 |
|---|
| 2026.05.21 | ₩86,791 | ₩88,286 | ₩86,191 | ₩88,006 | +1.40% | 2천 |
|---|
| 2026.05.20 | ₩84,829 | ₩86,264 | ₩84,829 | ₩85,950 | +1.32% | 3.6만 |
|---|
| 2026.05.19 | ₩85,590 | ₩85,590 | ₩84,622 | ₩84,622 | -1.13% | 1.9천 |
|---|
| 2026.05.18 | ₩87,699 | ₩87,699 | ₩86,538 | ₩86,538 | -1.32% | 5.1만 |
|---|
| 2026.05.15 | ₩87,325 | ₩87,939 | ₩87,165 | ₩87,165 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩87,018 | ₩88,673 | ₩87,018 | ₩88,673 | +1.90% | 35.6만 |
|---|
| 2026.05.13 | ₩92,571 | ₩92,571 | ₩88,393 | ₩88,393 | -4.51% | 4.7만 |
|---|
| 2026.05.12 | ₩82,907 | ₩90,182 | ₩82,907 | ₩90,182 | +8.77% | 32만 |
|---|
| 2026.05.11 | ₩80,424 | ₩81,225 | ₩80,357 | ₩81,225 | +1.00% | 3천 |
|---|
| 2026.05.08 | ₩79,904 | ₩80,905 | ₩79,797 | ₩80,291 | +0.48% | 12.9만 |
|---|
| 2026.05.07 | ₩80,571 | ₩80,571 | ₩78,639 | ₩79,463 | -1.38% | 3.1만 |
|---|
| 2026.05.06 | ₩77,220 | ₩80,504 | ₩77,220 | ₩80,264 | +3.94% | 10.3만 |
|---|
| 2026.05.05 | ₩75,485 | ₩77,220 | ₩75,485 | ₩77,100 | +2.14% | 35.2만 |
|---|
| 2026.05.04 | ₩73,470 | ₩75,065 | ₩72,448 | ₩75,065 | +2.17% | 4.1만 |
|---|
| 2026.05.01 | ₩75,325 | ₩76,259 | ₩74,551 | ₩75,045 | -0.37% | 74.2만 |
|---|
| 2026.04.30 | ₩72,589 | ₩76,647 | ₩72,482 | ₩76,460 | +5.33% | 6.9만 |
|---|
| 2026.04.29 | ₩76,486 | ₩76,486 | ₩72,789 | ₩72,976 | -4.59% | 1.5만 |
|---|
| 2026.04.28 | ₩77,087 | ₩77,100 | ₩76,139 | ₩77,100 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩78,529 | ₩78,849 | ₩78,529 | ₩78,849 | +0.41% | 600 |
|---|
| 2026.04.24 | ₩79,249 | ₩79,249 | ₩79,249 | ₩79,249 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩79,757 | ₩80,584 | ₩78,982 | ₩79,249 | -0.64% | 5.2천 |
|---|
| 2026.04.22 | ₩79,049 | ₩79,316 | ₩78,409 | ₩79,316 | +0.34% | 5.2천 |
|---|
| 2026.04.21 | ₩79,036 | ₩79,797 | ₩78,275 | ₩78,275 | -0.96% | 5.9만 |
|---|
| 2026.04.20 | ₩70,787 | ₩77,354 | ₩70,787 | ₩77,354 | +9.28% | 39.2만 |
|---|
| 2026.04.17 | ₩76,753 | ₩77,367 | ₩76,753 | ₩77,327 | +0.75% | 1.6천 |
|---|
| 2026.04.16 | ₩74,871 | ₩74,871 | ₩74,437 | ₩74,511 | -0.48% | 1천 |
|---|
| 2026.04.15 | ₩76,006 | ₩76,086 | ₩75,485 | ₩75,846 | -0.21% | 7.2천 |
|---|
| 2026.04.14 | ₩76,900 | ₩77,154 | ₩76,046 | ₩76,807 | -0.12% | 3.1만 |
|---|
| 2026.04.13 | ₩74,431 | ₩76,366 | ₩74,431 | ₩76,366 | +2.60% | 1.3천 |
|---|
| 2026.04.10 | ₩74,578 | ₩74,965 | ₩74,578 | ₩74,965 | +0.52% | 400 |
|---|
| 2026.04.09 | ₩73,430 | ₩73,430 | ₩73,430 | ₩73,430 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩73,203 | ₩73,550 | ₩73,203 | ₩73,430 | +0.31% | 7.7만 |
|---|
| 2026.04.07 | ₩70,840 | ₩70,840 | ₩69,492 | ₩70,146 | -0.98% | 8천 |
|---|
| 2026.04.06 | ₩71,054 | ₩71,054 | ₩70,987 | ₩70,987 | -0.09% | 300 |
|---|
| 2026.04.02 | ₩70,893 | ₩71,534 | ₩70,893 | ₩70,920 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩72,308 | ₩72,428 | ₩71,227 | ₩71,294 | -1.40% | 4천 |
|---|
| 2026.03.31 | ₩70,840 | ₩72,375 | ₩69,332 | ₩71,601 | +1.07% | 31.9만 |
|---|
| 2026.03.30 | ₩70,987 | ₩71,000 | ₩69,238 | ₩69,252 | -2.44% | 3.3만 |
|---|
| 2026.03.27 | ₩67,676 | ₩69,446 | ₩67,676 | ₩69,131 | +2.15% | 600 |
|---|
| 2026.03.26 | ₩71,587 | ₩71,961 | ₩70,613 | ₩71,961 | +0.52% | 1.3만 |
|---|
| 2026.03.25 | ₩72,562 | ₩72,562 | ₩72,562 | ₩72,562 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩71,788 | ₩72,442 | ₩71,788 | ₩72,108 | +0.45% | 5.2만 |
|---|
| 2026.03.23 | ₩71,854 | ₩71,854 | ₩71,280 | ₩71,521 | -0.46% | 1.2만 |
|---|
| 2026.03.20 | ₩69,478 | ₩69,478 | ₩68,664 | ₩69,025 | -0.65% | 3.7천 |
|---|
| 2026.03.19 | ₩70,747 | ₩72,055 | ₩70,747 | ₩72,055 | +1.85% | 3천 |
|---|
| 2026.03.18 | ₩71,454 | ₩72,802 | ₩71,067 | ₩72,215 | +1.06% | 38.4만 |
|---|
| 2026.03.17 | ₩73,309 | ₩73,536 | ₩72,322 | ₩72,562 | -1.02% | 1.4만 |
|---|
| 2026.03.16 | ₩70,493 | ₩71,774 | ₩70,386 | ₩71,774 | +1.82% | 13.3만 |
|---|
| 2026.03.13 | ₩71,694 | ₩71,814 | ₩70,359 | ₩70,680 | -1.42% | 3.1천 |
|---|
| 2026.03.12 | ₩74,484 | ₩74,484 | ₩71,828 | ₩72,095 | -3.21% | 5.1천 |
|---|
| 2026.03.11 | ₩73,390 | ₩75,779 | ₩73,283 | ₩75,392 | +2.73% | 8.4천 |
|---|
| 2026.03.10 | ₩75,886 | ₩75,886 | ₩74,097 | ₩74,097 | -2.36% | 2.9천 |
|---|
| 2026.03.09 | ₩76,046 | ₩76,633 | ₩73,656 | ₩76,193 | +0.19% | 5.8천 |
|---|
| 2026.03.06 | ₩77,835 | ₩78,956 | ₩77,234 | ₩77,835 | 0.00% | 6천 |
|---|
| 2026.03.05 | ₩81,118 | ₩81,679 | ₩79,330 | ₩80,037 | -1.33% | 5.6만 |
|---|
| 2026.03.04 | ₩81,038 | ₩81,038 | ₩81,038 | ₩81,038 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩80,518 | ₩81,545 | ₩79,770 | ₩81,038 | +0.65% | 2천 |
|---|
| 2026.03.02 | ₩79,209 | ₩81,866 | ₩79,209 | ₩81,866 | +3.35% | 11.2만 |
|---|
| 2026.02.27 | ₩78,876 | ₩79,476 | ₩76,219 | ₩77,968 | -1.15% | 12.5만 |
|---|
| 2026.02.26 | ₩78,409 | ₩80,464 | ₩78,409 | ₩80,464 | +2.62% | 1.4만 |
|---|
| 2026.02.25 | ₩77,634 | ₩79,490 | ₩77,207 | ₩78,489 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩81,011 | ₩81,118 | ₩79,490 | ₩79,490 | -1.88% | 1.3만 |
|---|
| 2026.02.23 | ₩84,108 | ₩84,108 | ₩82,547 | ₩82,547 | -1.86% | 67.3만 |
|---|
| 2026.02.20 | ₩84,175 | ₩84,175 | ₩84,175 | ₩84,175 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩83,601 | ₩84,509 | ₩83,454 | ₩83,454 | -0.18% | 2.6만 |
|---|
| 2026.02.18 | ₩84,375 | ₩84,375 | ₩83,561 | ₩83,561 | -0.97% | 900 |
|---|
| 2026.02.17 | ₩84,255 | ₩84,896 | ₩83,815 | ₩84,829 | +0.68% | 7.2천 |
|---|
| 2026.02.13 | ₩82,333 | ₩84,535 | ₩82,333 | ₩84,535 | +2.68% | 1.4천 |
|---|
| 2026.02.12 | ₩85,950 | ₩85,950 | ₩81,545 | ₩81,545 | -5.13% | 2.3만 |
|---|
| 2026.02.11 | ₩84,482 | ₩84,482 | ₩82,880 | ₩83,027 | -1.72% | 1.2만 |
|---|
| 2026.02.10 | ₩86,111 | ₩86,111 | ₩85,390 | ₩85,390 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩82,733 | ₩83,881 | ₩82,733 | ₩82,773 | +0.05% | 10.6만 |
|---|
| 2026.02.06 | ₩81,305 | ₩82,733 | ₩81,305 | ₩82,733 | +1.76% | 1천 |
|---|
| 2026.02.05 | ₩79,450 | ₩79,450 | ₩78,809 | ₩79,203 | -0.31% | 1.3천 |
|---|
| 2026.02.04 | ₩82,013 | ₩82,013 | ₩79,747 | ₩80,651 | -1.66% | 20.2만 |
|---|
| 2026.02.03 | ₩80,317 | ₩80,317 | ₩80,317 | ₩80,317 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩80,491 | ₩80,491 | ₩80,424 | ₩80,424 | -0.08% | 5.1만 |
|---|
| 2026.01.30 | ₩80,344 | ₩80,344 | ₩79,530 | ₩79,743 | -0.75% | 7.3천 |
|---|
| 2026.01.29 | ₩82,039 | ₩82,213 | ₩81,425 | ₩81,799 | -0.29% | 4만 |
|---|
| 2026.01.28 | ₩81,252 | ₩81,252 | ₩81,118 | ₩81,118 | -0.16% | 6.6만 |
|---|
| 2026.01.27 | ₩81,198 | ₩81,198 | ₩81,198 | ₩81,198 | 0.00% | 20만 |
|---|
| 2026.01.26 | ₩81,105 | ₩81,105 | ₩80,424 | ₩80,424 | -0.84% | 35.1만 |
|---|
| 2026.01.23 | ₩82,393 | ₩82,393 | ₩82,393 | ₩82,393 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩82,353 | ₩82,393 | ₩82,353 | ₩82,393 | +0.05% | 38.8만 |
|---|
| 2026.01.21 | ₩81,572 | ₩81,572 | ₩81,572 | ₩81,572 | 0.00% | 15.7만 |
|---|
| 2026.01.20 | ₩78,595 | ₩79,156 | ₩77,461 | ₩77,741 | -1.09% | 1.5천 |
|---|
| 2026.01.16 | ₩78,889 | ₩80,331 | ₩78,889 | ₩79,783 | +1.13% | 3.8천 |
|---|
| 2026.01.15 | ₩80,204 | ₩80,204 | ₩79,423 | ₩79,556 | -0.81% | 2.6만 |
|---|
| 2026.01.14 | ₩78,128 | ₩78,756 | ₩78,128 | ₩78,756 | +0.80% | 3.6만 |
|---|
| 2026.01.13 | ₩78,622 | ₩78,929 | ₩78,328 | ₩78,502 | -0.15% | 1.4천 |
|---|
| 2026.01.12 | ₩79,089 | ₩79,089 | ₩77,648 | ₩77,648 | -1.82% | 134.3만 |
|---|
| 2026.01.09 | ₩77,728 | ₩79,543 | ₩77,568 | ₩79,263 | +1.97% | 4만 |
|---|
| 2026.01.08 | ₩75,859 | ₩77,808 | ₩75,792 | ₩77,808 | +2.57% | 56.3만 |
|---|
| 2026.01.07 | ₩75,138 | ₩75,859 | ₩75,138 | ₩75,739 | +0.80% | 800 |
|---|
| 2026.01.06 | ₩70,480 | ₩74,925 | ₩70,480 | ₩74,925 | +6.31% | 22.3만 |
|---|
| 2026.01.05 | ₩70,226 | ₩71,587 | ₩68,985 | ₩69,719 | -0.72% | 32.2만 |
|---|
| 2026.01.02 | ₩73,510 | ₩73,510 | ₩69,185 | ₩69,185 | -5.88% | 21.8만 |
|---|
| 2025.12.31 | ₩74,431 | ₩74,591 | ₩72,642 | ₩73,390 | -1.40% | 193.2만 |
|---|
| 2025.12.30 | ₩74,284 | ₩78,462 | ₩73,546 | ₩74,444 | +0.22% | 24.5만 |
|---|
| 2025.12.29 | ₩74,778 | ₩74,778 | ₩74,778 | ₩74,778 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩74,778 | ₩74,778 | ₩74,778 | ₩74,778 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩74,945 | ₩75,992 | ₩74,778 | ₩74,778 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩74,351 | ₩79,143 | ₩74,270 | ₩75,579 | +1.65% | 5.5만 |
|---|
| 2025.12.22 | ₩73,136 | ₩73,136 | ₩73,136 | ₩73,136 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩73,136 | ₩73,136 | ₩73,136 | ₩73,136 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩73,456 | ₩73,456 | ₩73,456 | ₩73,456 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩73,456 | ₩73,456 | ₩73,456 | ₩73,456 | 0.00% | 110.3만 |
|---|
| 2025.12.16 | ₩74,144 | ₩74,230 | ₩74,144 | ₩74,217 | +0.10% | 36.6만 |
|---|
| 2025.12.15 | ₩73,416 | ₩73,923 | ₩73,176 | ₩73,283 | -0.18% | 2.1천 |
|---|
| 2025.12.12 | ₩74,070 | ₩74,070 | ₩74,070 | ₩74,070 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩73,416 | ₩74,070 | ₩73,416 | ₩74,070 | +0.89% | 1천 |
|---|
| 2025.12.10 | ₩72,287 | ₩74,164 | ₩72,287 | ₩73,723 | +1.99% | 23.3만 |
|---|
| 2025.12.09 | ₩72,188 | ₩72,188 | ₩72,055 | ₩72,068 | -0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩71,067 | ₩71,507 | ₩71,054 | ₩71,507 | +0.62% | 2.3천 |
|---|
| 2025.12.05 | ₩72,936 | ₩73,002 | ₩72,412 | ₩72,762 | -0.24% | 5.2만 |
|---|
| 2025.12.04 | ₩72,956 | ₩72,956 | ₩72,041 | ₩72,081 | -1.20% | 2.6만 |
|---|
| 2025.12.03 | ₩70,306 | ₩75,966 | ₩69,585 | ₩70,773 | +0.66% | 32.4만 |
|---|
| 2025.12.02 | ₩69,879 | ₩69,879 | ₩68,517 | ₩69,866 | -0.02% | 10.8만 |
|---|
| 2025.12.01 | ₩68,571 | ₩69,518 | ₩68,571 | ₩69,465 | +1.30% | 22.1만 |
|---|
| 2025.11.28 | ₩70,146 | ₩70,146 | ₩70,146 | ₩70,146 | 0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩69,545 | ₩69,545 | ₩69,545 | ₩69,545 | 0.00% | 6.4만 |
|---|
| 2025.11.25 | ₩67,627 | ₩68,838 | ₩67,627 | ₩68,838 | +1.79% | 42.9만 |
|---|
| 2025.11.24 | ₩67,596 | ₩67,596 | ₩67,596 | ₩67,596 | 0.00% | 47.2만 |
|---|
| 2025.11.21 | ₩65,100 | ₩67,543 | ₩64,194 | ₩66,584 | +2.28% | 48.6만 |
|---|
| 2025.11.20 | ₩64,740 | ₩65,394 | ₩63,498 | ₩63,712 | -1.59% | 28.2만 |
|---|
| 2025.11.19 | ₩64,152 | ₩64,152 | ₩64,152 | ₩64,152 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩64,646 | ₩64,660 | ₩64,339 | ₩64,339 | -0.47% | 800 |
|---|
| 2025.11.17 | ₩65,661 | ₩66,355 | ₩65,073 | ₩65,073 | -0.89% | 21.7만 |
|---|
| 2025.11.14 | ₩66,809 | ₩66,809 | ₩65,207 | ₩65,968 | -1.26% | 8.6만 |
|---|
| 2025.11.13 | ₩67,369 | ₩68,744 | ₩66,755 | ₩68,090 | +1.07% | 4만 |
|---|
| 2025.11.12 | ₩66,075 | ₩69,412 | ₩66,075 | ₩69,412 | +5.05% | 203.3만 |
|---|
| 2025.11.11 | ₩65,741 | ₩66,742 | ₩64,406 | ₩66,742 | +1.52% | 37.9만 |
|---|
| 2025.11.10 | ₩66,921 | ₩66,921 | ₩66,241 | ₩66,702 | -0.33% | 91.3만 |
|---|
| 2025.11.07 | ₩64,406 | ₩64,406 | ₩64,206 | ₩64,206 | -0.31% | 463.1만 |
|---|