시장 데이터를 불러오는 중
전체 종목
NVE Corporation 과거 주가
NVE Corporation - Common Stock · NVEC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NVE Corporation - Common Stock · NVEC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,887 | ₩154,347 | ₩149,439 | ₩152,644 | +1.16% | 11.3만 |
| 2026.10.08 | ₩149,264 | ₩150,820 | ₩144,852 | ₩149,466 | +0.13% | 8.5만 |
| 2026.10.07 | ₩153,060 | ₩155,058 | ₩147,494 | ₩150,096 | -1.94% | 13.2만 |
| 2026.10.06 | ₩154,723 | ₩157,780 | ₩152,215 | ₩156,278 | +1.01% | 10.6만 |
| 2026.10.05 | ₩149,707 | ₩153,878 | ₩146,824 | ₩153,060 | +2.24% | 9만 |
| 2026.10.02 | ₩150,699 | ₩153,087 | ₩149,010 | ₩149,425 | -0.85% | 6.2만 |
| 2026.10.01 | ₩149,841 | ₩150,471 | ₩146,998 | ₩148,594 | -0.83% | 8.8만 |
| 2026.09.30 | ₩150,163 | ₩151,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,628 |
| -1.69% |
| 9.9만 |
| 2026.09.29 | ₩149,010 | ₩150,002 | ₩145,778 | ₩148,956 | -0.04% | 7만 |
|---|
| 2026.09.28 | ₩144,839 | ₩147,454 | ₩143,069 | ₩147,266 | +1.68% | 8.6만 |
|---|
| 2026.09.25 | ₩145,147 | ₩146,918 | ₩143,189 | ₩146,354 | +0.83% | 7.7만 |
|---|
| 2026.09.24 | ₩144,276 | ₩144,933 | ₩139,541 | ₩143,028 | -0.86% | 9.6만 |
|---|
| 2026.09.23 | ₩144,651 | ₩146,354 | ₩140,816 | ₩145,939 | +0.89% | 11.3만 |
|---|
| 2026.09.22 | ₩138,898 | ₩144,973 | ₩138,898 | ₩144,611 | +4.11% | 13.1만 |
|---|
| 2026.09.21 | ₩136,899 | ₩140,145 | ₩132,246 | ₩139,394 | +1.82% | 13.1만 |
|---|
| 2026.09.18 | ₩135,062 | ₩135,746 | ₩132,072 | ₩134,874 | -0.14% | 12.5만 |
|---|
| 2026.09.17 | ₩135,143 | ₩135,988 | ₩132,514 | ₩134,848 | -0.22% | 6.2만 |
|---|
| 2026.09.16 | ₩133,238 | ₩134,620 | ₩128,746 | ₩130,744 | -1.87% | 13.8만 |
|---|
| 2026.09.15 | ₩131,589 | ₩132,098 | ₩128,571 | ₩131,039 | -0.42% | 9.4만 |
|---|
| 2026.09.14 | ₩126,358 | ₩132,380 | ₩126,265 | ₩130,435 | +3.23% | 8.9만 |
|---|
| 2026.09.11 | ₩132,876 | ₩136,899 | ₩132,876 | ₩134,794 | +1.44% | 10.9만 |
|---|
| 2026.09.10 | ₩129,483 | ₩134,070 | ₩129,456 | ₩130,918 | +1.11% | 7.4만 |
|---|
| 2026.09.09 | ₩136,229 | ₩138,388 | ₩132,273 | ₩132,849 | -2.48% | 14.2만 |
|---|
| 2026.09.08 | ₩135,451 | ₩138,214 | ₩135,129 | ₩136,752 | +0.96% | 12.5만 |
|---|
| 2026.09.04 | ₩133,869 | ₩136,055 | ₩133,171 | ₩134,646 | +0.58% | 11.3만 |
|---|
| 2026.09.03 | ₩131,897 | ₩135,196 | ₩130,315 | ₩132,179 | +0.21% | 12.9만 |
|---|
| 2026.09.02 | ₩130,288 | ₩132,326 | ₩128,813 | ₩132,098 | +1.39% | 7.7만 |
|---|
| 2026.09.01 | ₩129,389 | ₩133,359 | ₩129,081 | ₩131,146 | +1.36% | 10.5만 |
|---|
| 2026.08.31 | ₩135,827 | ₩137,463 | ₩130,382 | ₩134,271 | -1.15% | 13.7만 |
|---|
| 2026.08.28 | ₩141,339 | ₩141,593 | ₩132,849 | ₩135,304 | -4.27% | 12.5만 |
|---|
| 2026.08.27 | ₩146,180 | ₩150,766 | ₩143,498 | ₩143,605 | -1.76% | 7.5만 |
|---|
| 2026.08.26 | ₩144,517 | ₩145,509 | ₩141,620 | ₩143,659 | -0.59% | 8.9만 |
|---|
| 2026.08.25 | ₩146,515 | ₩147,588 | ₩140,842 | ₩143,283 | -2.21% | 8.9만 |
|---|
| 2026.08.24 | ₩146,757 | ₩148,607 | ₩141,043 | ₩143,055 | -2.52% | 13.2만 |
|---|
| 2026.08.21 | ₩149,801 | ₩150,176 | ₩144,973 | ₩147,373 | -1.62% | 14.2만 |
|---|
| 2026.08.20 | ₩146,998 | ₩150,203 | ₩145,912 | ₩147,655 | +0.45% | 11.5만 |
|---|
| 2026.08.19 | ₩155,433 | ₩155,433 | ₩140,172 | ₩149,238 | -3.99% | 18.1만 |
|---|
| 2026.08.18 | ₩159,350 | ₩159,350 | ₩153,663 | ₩153,931 | -3.40% | 11.8만 |
|---|
| 2026.08.17 | ₩163,198 | ₩166,712 | ₩159,899 | ₩162,394 | -0.49% | 17만 |
|---|
| 2026.08.14 | ₩156,815 | ₩162,890 | ₩155,031 | ₩162,608 | +3.69% | 17.4만 |
|---|
| 2026.08.13 | ₩162,354 | ₩164,955 | ₩155,621 | ₩156,010 | -3.91% | 20.4만 |
|---|
| 2026.08.12 | ₩161,683 | ₩166,578 | ₩160,020 | ₩163,909 | +1.38% | 13.4만 |
|---|
| 2026.08.11 | ₩158,974 | ₩164,566 | ₩153,784 | ₩156,734 | -1.41% | 18.1만 |
|---|
| 2026.08.10 | ₩171,446 | ₩171,446 | ₩158,357 | ₩158,733 | -7.42% | 15.3만 |
|---|
| 2026.08.07 | ₩174,021 | ₩177,588 | ₩168,429 | ₩168,898 | -2.94% | 15.4만 |
|---|
| 2026.08.06 | ₩168,979 | ₩174,906 | ₩167,597 | ₩173,579 | +2.72% | 14.2만 |
|---|
| 2026.08.05 | ₩169,770 | ₩176,744 | ₩167,705 | ₩170,025 | +0.15% | 15.3만 |
|---|
| 2026.08.04 | ₩168,724 | ₩175,604 | ₩166,538 | ₩171,299 | +1.53% | 20.8만 |
|---|
| 2026.08.03 | ₩154,347 | ₩165,653 | ₩150,203 | ₩164,848 | +6.80% | 20.3만 |
|---|
| 2026.07.31 | ₩155,889 | ₩159,162 | ₩150,310 | ₩155,930 | +0.03% | 20.4만 |
|---|
| 2026.07.30 | ₩155,152 | ₩155,152 | ₩144,517 | ₩153,985 | -0.75% | 22.8만 |
|---|
| 2026.07.29 | ₩153,784 | ₩156,909 | ₩149,425 | ₩150,552 | -2.10% | 25.8만 |
|---|
| 2026.07.28 | ₩152,885 | ₩157,888 | ₩145,751 | ₩156,386 | +2.29% | 28.9만 |
|---|
| 2026.07.27 | ₩159,604 | ₩166,793 | ₩150,310 | ₩157,418 | -1.37% | 25만 |
|---|
| 2026.07.24 | ₩178,554 | ₩181,049 | ₩150,619 | ₩157,646 | -11.71% | 51.3만 |
|---|
| 2026.07.23 | ₩143,980 | ₩180,955 | ₩142,666 | ₩179,989 | +25.01% | 81.5만 |
|---|
| 2026.07.22 | ₩115,817 | ₩119,640 | ₩115,308 | ₩116,247 | +0.37% | 16만 |
|---|
| 2026.07.21 | ₩116,314 | ₩120,364 | ₩114,087 | ₩118,191 | +1.61% | 18.6만 |
|---|
| 2026.07.20 | ₩117,011 | ₩118,687 | ₩112,424 | ₩113,578 | -2.93% | 26.5만 |
|---|
| 2026.07.17 | ₩111,566 | ₩120,779 | ₩111,432 | ₩115,750 | +3.75% | 25.3만 |
|---|
| 2026.07.16 | ₩116,676 | ₩118,298 | ₩113,350 | ₩116,542 | -0.11% | 32.6만 |
|---|
| 2026.07.15 | ₩122,509 | ₩123,046 | ₩115,066 | ₩118,714 | -3.10% | 38.5만 |
|---|
| 2026.07.14 | ₩121,718 | ₩124,561 | ₩119,425 | ₩121,276 | -0.36% | 22.9만 |
|---|
| 2026.07.13 | ₩118,687 | ₩122,013 | ₩116,179 | ₩118,419 | -0.23% | 27.4만 |
|---|
| 2026.07.10 | ₩124,347 | ₩125,540 | ₩120,699 | ₩121,745 | -2.09% | 24.2만 |
|---|
| 2026.07.09 | ₩125,286 | ₩128,799 | ₩123,515 | ₩124,213 | -0.86% | 33.6만 |
|---|
| 2026.07.08 | ₩123,059 | ₩126,332 | ₩120,806 | ₩122,000 | -0.86% | 33.9만 |
|---|
| 2026.07.07 | ₩129,886 | ₩131,750 | ₩118,687 | ₩123,556 | -4.87% | 16.2만 |
|---|
| 2026.07.06 | ₩134,177 | ₩140,105 | ₩132,098 | ₩132,876 | -0.97% | 19만 |
|---|
| 2026.07.02 | ₩142,116 | ₩144,088 | ₩129,349 | ₩131,723 | -7.31% | 21.9만 |
|---|
| 2026.07.01 | ₩138,804 | ₩148,218 | ₩136,041 | ₩142,116 | +2.39% | 29.8만 |
|---|
| 2026.06.30 | ₩134,110 | ₩140,520 | ₩133,600 | ₩140,212 | +4.55% | 28.9만 |
|---|
| 2026.06.29 | ₩127,995 | ₩133,641 | ₩126,358 | ₩132,232 | +3.31% | 35.7만 |
|---|
| 2026.06.26 | ₩122,375 | ₩129,631 | ₩121,329 | ₩128,987 | +5.40% | 39.1만 |
|---|
| 2026.06.25 | ₩125,393 | ₩128,880 | ₩120,109 | ₩126,493 | +0.88% | 11.9만 |
|---|
| 2026.06.24 | ₩128,786 | ₩128,786 | ₩120,069 | ₩122,268 | -5.06% | 11.6만 |
|---|
| 2026.06.23 | ₩136,926 | ₩138,965 | ₩128,491 | ₩129,443 | -5.47% | 17.3만 |
|---|
| 2026.06.22 | ₩149,318 | ₩152,322 | ₩145,241 | ₩148,460 | -0.57% | 16.8만 |
|---|
| 2026.06.18 | ₩141,687 | ₩149,358 | ₩141,687 | ₩148,138 | +4.55% | 56.9만 |
|---|
| 2026.06.17 | ₩143,887 | ₩147,132 | ₩135,813 | ₩136,484 | -5.14% | 21.5만 |
|---|
| 2026.06.16 | ₩152,604 | ₩154,803 | ₩144,195 | ₩144,785 | -5.12% | 33.2만 |
|---|
| 2026.06.15 | ₩159,014 | ₩162,541 | ₩147,736 | ₩153,368 | -3.55% | 13.5만 |
|---|
| 2026.06.12 | ₩152,885 | ₩160,127 | ₩149,613 | ₩156,801 | +2.56% | 18만 |
|---|
| 2026.06.11 | ₩143,417 | ₩152,751 | ₩143,364 | ₩152,684 | +6.46% | 21.2만 |
|---|
| 2026.06.10 | ₩139,246 | ₩146,515 | ₩135,706 | ₩140,413 | +0.84% | 42.4만 |
|---|
| 2026.06.09 | ₩145,067 | ₩147,521 | ₩130,797 | ₩141,043 | -2.77% | 62.6만 |
|---|
| 2026.06.08 | ₩141,540 | ₩147,119 | ₩140,333 | ₩143,323 | +1.26% | 21.4만 |
|---|
| 2026.06.05 | ₩142,626 | ₩142,626 | ₩135,760 | ₩136,940 | -3.99% | 21.1만 |
|---|
| 2026.06.04 | ₩142,733 | ₩150,606 | ₩140,588 | ₩146,287 | +2.49% | 14.9만 |
|---|
| 2026.06.03 | ₩150,096 | ₩153,368 | ₩144,235 | ₩147,548 | -1.70% | 19.2만 |
|---|
| 2026.06.02 | ₩135,733 | ₩151,880 | ₩135,719 | ₩150,766 | +11.08% | 18.9만 |
|---|
| 2026.06.01 | ₩128,746 | ₩136,363 | ₩126,640 | ₩135,384 | +5.16% | 14.2만 |
|---|
| 2026.05.29 | ₩135,156 | ₩138,093 | ₩128,370 | ₩131,347 | -2.82% | 15.6만 |
|---|
| 2026.05.28 | ₩124,736 | ₩135,612 | ₩123,703 | ₩135,277 | +8.45% | 16만 |
|---|
| 2026.05.27 | ₩129,738 | ₩130,663 | ₩124,602 | ₩126,372 | -2.59% | 15.1만 |
|---|
| 2026.05.26 | ₩125,956 | ₩130,543 | ₩121,048 | ₩129,765 | +3.02% | 23.1만 |
|---|
| 2026.05.22 | ₩120,699 | ₩125,742 | ₩119,935 | ₩122,375 | +1.39% | 16만 |
|---|
| 2026.05.21 | ₩112,223 | ₩119,358 | ₩110,305 | ₩117,427 | +4.64% | 13.8만 |
|---|
| 2026.05.20 | ₩110,936 | ₩113,095 | ₩109,917 | ₩112,652 | +1.55% | 11.6만 |
|---|
| 2026.05.19 | ₩110,694 | ₩113,055 | ₩107,932 | ₩110,453 | -0.22% | 15.2만 |
|---|
| 2026.05.18 | ₩119,546 | ₩119,868 | ₩110,037 | ₩112,800 | -5.64% | 12.9만 |
|---|
| 2026.05.15 | ₩120,458 | ₩121,866 | ₩116,166 | ₩120,350 | -0.09% | 15.7만 |
|---|
| 2026.05.14 | ₩128,021 | ₩128,021 | ₩122,389 | ₩124,266 | -2.93% | 17.8만 |
|---|
| 2026.05.13 | ₩129,886 | ₩136,779 | ₩127,552 | ₩128,209 | -1.29% | 27.1만 |
|---|
| 2026.05.12 | ₩126,358 | ₩126,627 | ₩118,084 | ₩123,234 | -2.47% | 20.4만 |
|---|
| 2026.05.11 | ₩134,083 | ₩147,561 | ₩123,381 | ₩127,860 | -4.64% | 37.4만 |
|---|
| 2026.05.08 | ₩118,392 | ₩127,740 | ₩115,335 | ₩120,981 | +2.19% | 11.9만 |
|---|
| 2026.05.07 | ₩110,413 | ₩120,699 | ₩103,265 | ₩118,808 | +7.60% | 12.4만 |
|---|
| 2026.05.06 | ₩116,448 | ₩117,695 | ₩109,581 | ₩115,710 | -0.63% | 11.5만 |
|---|
| 2026.05.05 | ₩113,417 | ₩117,105 | ₩112,746 | ₩113,967 | +0.48% | 8.1만 |
|---|
| 2026.05.04 | ₩119,170 | ₩119,170 | ₩109,407 | ₩112,559 | -5.55% | 10.7만 |
|---|
| 2026.05.01 | ₩111,378 | ₩118,164 | ₩111,378 | ₩116,944 | +5.00% | 10.3만 |
|---|
| 2026.04.30 | ₩107,060 | ₩114,865 | ₩105,558 | ₩111,030 | +3.71% | 10만 |
|---|
| 2026.04.29 | ₩105,786 | ₩106,349 | ₩100,583 | ₩104,190 | -1.51% | 5.7만 |
|---|
| 2026.04.28 | ₩107,234 | ₩107,851 | ₩105,464 | ₩106,081 | -1.08% | 6만 |
|---|
| 2026.04.27 | ₩110,829 | ₩110,829 | ₩106,577 | ₩108,307 | -2.27% | 5.9만 |
|---|
| 2026.04.24 | ₩106,175 | ₩113,216 | ₩106,175 | ₩110,198 | +3.79% | 8.9만 |
|---|
| 2026.04.23 | ₩112,880 | ₩114,503 | ₩102,956 | ₩105,022 | -6.96% | 14.5만 |
|---|
| 2026.04.22 | ₩111,365 | ₩113,323 | ₩111,030 | ₩113,028 | +1.49% | 9.3만 |
|---|
| 2026.04.21 | ₩108,629 | ₩113,470 | ₩108,629 | ₩110,292 | +1.53% | 9.8만 |
|---|
| 2026.04.20 | ₩110,775 | ₩112,639 | ₩108,026 | ₩108,857 | -1.73% | 4.3만 |
|---|
| 2026.04.17 | ₩107,838 | ₩111,137 | ₩107,060 | ₩110,453 | +2.43% | 5.4만 |
|---|
| 2026.04.16 | ₩105,719 | ₩107,033 | ₩104,713 | ₩106,966 | +1.18% | 3.7만 |
|---|
| 2026.04.15 | ₩102,661 | ₩105,732 | ₩102,058 | ₩105,719 | +2.98% | 5.2만 |
|---|
| 2026.04.14 | ₩103,935 | ₩104,995 | ₩102,138 | ₩102,782 | -1.11% | 5.4만 |
|---|
| 2026.04.13 | ₩100,985 | ₩103,278 | ₩100,985 | ₩102,634 | +1.63% | 3만 |
|---|
| 2026.04.10 | ₩102,017 | ₩104,016 | ₩101,776 | ₩102,742 | +0.71% | 3.5만 |
|---|
| 2026.04.09 | ₩98,973 | ₩102,688 | ₩98,973 | ₩102,017 | +3.08% | 4.9만 |
|---|
| 2026.04.08 | ₩98,410 | ₩100,247 | ₩96,412 | ₩99,228 | +0.83% | 5.5만 |
|---|
| 2026.04.07 | ₩93,274 | ₩96,063 | ₩92,643 | ₩95,875 | +2.79% | 9만 |
|---|
| 2026.04.06 | ₩93,394 | ₩95,084 | ₩92,831 | ₩94,185 | +0.85% | 13.1만 |
|---|
| 2026.04.02 | ₩89,921 | ₩93,475 | ₩89,183 | ₩92,911 | +3.33% | 7.2만 |
|---|
| 2026.04.01 | ₩89,384 | ₩91,704 | ₩89,384 | ₩91,611 | +2.49% | 3.4만 |
|---|
| 2026.03.31 | ₩87,909 | ₩89,183 | ₩86,058 | ₩87,842 | -0.08% | 4만 |
|---|
| 2026.03.30 | ₩87,332 | ₩88,352 | ₩86,206 | ₩87,185 | -0.17% | 3.3만 |
|---|
| 2026.03.27 | ₩88,687 | ₩89,840 | ₩87,654 | ₩87,788 | -1.01% | 3.1만 |
|---|
| 2026.03.26 | ₩90,041 | ₩90,725 | ₩88,982 | ₩89,290 | -0.83% | 2.1만 |
|---|
| 2026.03.25 | ₩92,375 | ₩92,375 | ₩89,197 | ₩90,819 | -1.68% | 2.6만 |
|---|
| 2026.03.24 | ₩89,559 | ₩92,388 | ₩88,378 | ₩90,256 | +0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩90,900 | ₩92,522 | ₩88,995 | ₩89,036 | -2.05% | 3만 |
|---|
| 2026.03.20 | ₩89,183 | ₩89,720 | ₩87,507 | ₩88,834 | -0.39% | 6.2만 |
|---|
| 2026.03.19 | ₩87,520 | ₩90,927 | ₩87,332 | ₩89,049 | +1.75% | 2.5만 |
|---|
| 2026.03.18 | ₩91,731 | ₩93,287 | ₩87,990 | ₩87,990 | -4.08% | 2.9만 |
|---|
| 2026.03.17 | ₩95,071 | ₩95,245 | ₩91,168 | ₩92,630 | -2.57% | 4.1만 |
|---|
| 2026.03.16 | ₩91,262 | ₩94,360 | ₩91,262 | ₩93,113 | +2.03% | 2.9만 |
|---|
| 2026.03.13 | ₩91,959 | ₩92,482 | ₩89,599 | ₩90,363 | -1.74% | 4.8만 |
|---|
| 2026.03.12 | ₩92,576 | ₩93,582 | ₩90,846 | ₩91,691 | -0.96% | 2.9만 |
|---|
| 2026.03.11 | ₩90,484 | ₩94,843 | ₩90,484 | ₩93,864 | +3.73% | 3만 |
|---|
| 2026.03.10 | ₩94,843 | ₩94,843 | ₩89,881 | ₩91,423 | -3.61% | 5.1만 |
|---|
| 2026.03.09 | ₩88,057 | ₩92,268 | ₩87,185 | ₩90,792 | +3.11% | 3.8만 |
|---|
| 2026.03.06 | ₩89,304 | ₩91,222 | ₩89,304 | ₩89,827 | +0.59% | 3.6만 |
|---|
| 2026.03.05 | ₩92,107 | ₩93,783 | ₩90,444 | ₩90,591 | -1.65% | 2만 |
|---|
| 2026.03.04 | ₩92,227 | ₩97,310 | ₩92,227 | ₩92,844 | +0.67% | 2.5만 |
|---|
| 2026.03.03 | ₩91,061 | ₩92,469 | ₩89,867 | ₩91,517 | +0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩91,771 | ₩93,864 | ₩91,195 | ₩93,703 | +2.10% | 2.4만 |
|---|
| 2026.02.27 | ₩92,818 | ₩94,051 | ₩91,946 | ₩92,321 | -0.53% | 2.9만 |
|---|
| 2026.02.26 | ₩94,561 | ₩94,883 | ₩91,946 | ₩94,373 | -0.20% | 4.2만 |
|---|
| 2026.02.25 | ₩94,065 | ₩96,787 | ₩93,166 | ₩95,728 | +1.77% | 4.5만 |
|---|
| 2026.02.24 | ₩90,404 | ₩94,682 | ₩90,404 | ₩92,643 | +2.48% | 2.9만 |
|---|
| 2026.02.23 | ₩88,244 | ₩90,095 | ₩87,467 | ₩89,653 | +1.60% | 2.9만 |
|---|
| 2026.02.20 | ₩87,212 | ₩89,465 | ₩87,212 | ₩88,392 | +1.35% | 2만 |
|---|
| 2026.02.19 | ₩88,513 | ₩90,792 | ₩86,541 | ₩88,057 | -0.52% | 3.1만 |
|---|
| 2026.02.18 | ₩88,593 | ₩89,934 | ₩87,198 | ₩88,459 | -0.15% | 2.5만 |
|---|
| 2026.02.17 | ₩88,459 | ₩89,156 | ₩84,892 | ₩88,647 | +0.21% | 6.2만 |
|---|
| 2026.02.13 | ₩89,371 | ₩91,155 | ₩88,499 | ₩88,620 | -0.84% | 2.6만 |
|---|
| 2026.02.12 | ₩91,329 | ₩91,597 | ₩87,641 | ₩89,371 | -2.14% | 3.5만 |
|---|
| 2026.02.11 | ₩90,001 | ₩91,155 | ₩88,915 | ₩90,685 | +0.76% | 3.4만 |
|---|
| 2026.02.10 | ₩88,137 | ₩89,787 | ₩87,212 | ₩88,271 | +0.15% | 4.1만 |
|---|
| 2026.02.09 | ₩87,172 | ₩88,606 | ₩85,133 | ₩87,547 | +0.43% | 5.2만 |
|---|
| 2026.02.06 | ₩86,729 | ₩87,695 | ₩85,737 | ₩86,769 | +0.05% | 4.8만 |
|---|
| 2026.02.05 | ₩85,562 | ₩86,501 | ₩84,516 | ₩84,878 | -0.80% | 4.5만 |
|---|
| 2026.02.04 | ₩89,492 | ₩89,921 | ₩84,516 | ₩86,581 | -3.25% | 5.1만 |
|---|
| 2026.02.03 | ₩90,484 | ₩90,792 | ₩86,917 | ₩88,472 | -2.22% | 5.8만 |
|---|
| 2026.02.02 | ₩89,827 | ₩91,758 | ₩87,346 | ₩90,471 | +0.72% | 10.5만 |
|---|
| 2026.01.30 | ₩94,856 | ₩96,559 | ₩90,229 | ₩90,511 | -4.58% | 10.8만 |
|---|
| 2026.01.29 | ₩96,760 | ₩97,096 | ₩93,877 | ₩96,626 | -0.14% | 5.4만 |
|---|
| 2026.01.28 | ₩99,161 | ₩99,161 | ₩96,358 | ₩96,935 | -2.25% | 4.6만 |
|---|
| 2026.01.27 | ₩99,858 | ₩101,052 | ₩98,370 | ₩99,215 | -0.64% | 4만 |
|---|
| 2026.01.26 | ₩101,642 | ₩101,897 | ₩98,571 | ₩99,268 | -2.34% | 4.7만 |
|---|
| 2026.01.23 | ₩102,111 | ₩103,640 | ₩97,820 | ₩102,085 | -0.03% | 8.5만 |
|---|
| 2026.01.22 | ₩104,043 | ₩110,373 | ₩100,006 | ₩102,876 | -1.12% | 18.3만 |
|---|
| 2026.01.21 | ₩92,536 | ₩94,078 | ₩91,101 | ₩91,798 | -0.80% | 4.8만 |
|---|
| 2026.01.20 | ₩90,430 | ₩93,300 | ₩88,687 | ₩91,530 | +1.22% | 4.6만 |
|---|
| 2026.01.16 | ₩89,585 | ₩92,388 | ₩88,995 | ₩91,637 | +2.29% | 4.2만 |
|---|
| 2026.01.15 | ₩87,507 | ₩91,329 | ₩87,252 | ₩88,808 | +1.49% | 5만 |
|---|
| 2026.01.14 | ₩85,509 | ₩87,601 | ₩85,509 | ₩87,239 | +2.02% | 3.7만 |
|---|
| 2026.01.13 | ₩86,488 | ₩87,775 | ₩85,227 | ₩85,441 | -1.21% | 4.1만 |
|---|
| 2026.01.12 | ₩84,825 | ₩86,340 | ₩84,047 | ₩85,629 | +0.95% | 4.2만 |
|---|
| 2026.01.09 | ₩85,723 | ₩87,078 | ₩85,173 | ₩85,415 | -0.36% | 2.5만 |
|---|
| 2026.01.08 | ₩86,488 | ₩86,836 | ₩83,886 | ₩85,455 | -1.19% | 4.5만 |
|---|
| 2026.01.07 | ₩85,938 | ₩87,467 | ₩83,899 | ₩87,104 | +1.36% | 4.5만 |
|---|
| 2026.01.06 | ₩83,859 | ₩87,855 | ₩83,859 | ₩85,763 | +2.27% | 8.5만 |
|---|
| 2026.01.05 | ₩82,504 | ₩86,152 | ₩82,504 | ₩84,020 | +1.84% | 3.3만 |
|---|
| 2026.01.02 | ₩80,386 | ₩83,296 | ₩79,809 | ₩82,411 | +2.52% | 5만 |
|---|
| 2025.12.31 | ₩79,514 | ₩80,788 | ₩78,763 | ₩79,567 | +0.07% | 6.2만 |
|---|
| 2025.12.30 | ₩79,259 | ₩79,930 | ₩78,052 | ₩79,031 | -0.29% | 7.2만 |
|---|
| 2025.12.29 | ₩81,807 | ₩82,478 | ₩78,629 | ₩78,843 | -3.62% | 8.4만 |
|---|
| 2025.12.26 | ₩83,711 | ₩83,711 | ₩81,686 | ₩81,928 | -2.13% | 8.3만 |
|---|
| 2025.12.24 | ₩85,415 | ₩85,415 | ₩82,759 | ₩83,470 | -2.28% | 3.9만 |
|---|
| 2025.12.23 | ₩86,944 | ₩87,735 | ₩85,187 | ₩85,455 | -1.71% | 5.3만 |
|---|
| 2025.12.22 | ₩90,283 | ₩91,356 | ₩87,051 | ₩87,560 | -3.02% | 5만 |
|---|
| 2025.12.19 | ₩94,883 | ₩95,071 | ₩89,585 | ₩90,041 | -5.10% | 22.6만 |
|---|
| 2025.12.18 | ₩96,546 | ₩98,464 | ₩95,178 | ₩95,433 | -1.15% | 4.5만 |
|---|
| 2025.12.17 | ₩95,540 | ₩96,009 | ₩94,038 | ₩95,124 | -0.44% | 4.4만 |
|---|
| 2025.12.16 | ₩95,419 | ₩99,308 | ₩95,312 | ₩95,580 | +0.17% | 5.1만 |
|---|
| 2025.12.15 | ₩95,272 | ₩97,726 | ₩94,226 | ₩95,594 | +0.34% | 5.9만 |
|---|
| 2025.12.12 | ₩98,893 | ₩99,094 | ₩93,770 | ₩94,749 | -4.19% | 4.5만 |
|---|
| 2025.12.11 | ₩97,565 | ₩98,732 | ₩96,304 | ₩98,316 | +0.77% | 4.3만 |
|---|
| 2025.12.10 | ₩93,810 | ₩97,699 | ₩93,569 | ₩97,203 | +3.62% | 5만 |
|---|
| 2025.12.09 | ₩93,086 | ₩96,036 | ₩93,086 | ₩93,501 | +0.45% | 5.1만 |
|---|
| 2025.12.08 | ₩92,308 | ₩93,166 | ₩91,007 | ₩92,858 | +0.60% | 5.4만 |
|---|
| 2025.12.05 | ₩90,792 | ₩92,777 | ₩90,310 | ₩91,181 | +0.43% | 6.8만 |
|---|
| 2025.12.04 | ₩87,963 | ₩90,618 | ₩87,963 | ₩90,484 | +2.87% | 3.7만 |
|---|
| 2025.12.03 | ₩85,173 | ₩89,130 | ₩85,053 | ₩88,808 | +4.27% | 4.8만 |
|---|
| 2025.12.02 | ₩86,152 | ₩86,501 | ₩84,100 | ₩84,422 | -2.01% | 5.7만 |
|---|
| 2025.12.01 | ₩84,838 | ₩86,394 | ₩84,328 | ₩85,361 | +0.62% | 4.8만 |
|---|
| 2025.11.28 | ₩84,342 | ₩85,911 | ₩83,644 | ₩85,750 | +1.67% | 5만 |
|---|
| 2025.11.26 | ₩82,531 | ₩85,683 | ₩82,531 | ₩84,047 | +1.84% | 5만 |
|---|
| 2025.11.25 | ₩80,949 | ₩83,497 | ₩80,949 | ₩83,242 | +2.83% | 5.9만 |
|---|
| 2025.11.24 | ₩80,184 | ₩81,981 | ₩79,997 | ₩80,614 | +0.54% | 6.5만 |
|---|
| 2025.11.21 | ₩76,738 | ₩81,713 | ₩76,738 | ₩80,077 | +4.35% | 3.8만 |
|---|
| 2025.11.20 | ₩80,292 | ₩80,426 | ₩76,724 | ₩77,006 | -4.09% | 3.4만 |
|---|
| 2025.11.19 | ₩78,481 | ₩79,407 | ₩77,891 | ₩78,106 | -0.48% | 3.8만 |
|---|
| 2025.11.18 | ₩79,514 | ₩79,956 | ₩76,925 | ₩77,891 | -2.04% | 6.6만 |
|---|
| 2025.11.17 | ₩82,706 | ₩83,081 | ₩79,769 | ₩79,782 | -3.53% | 6.5만 |
|---|
| 2025.11.14 | ₩83,255 | ₩85,817 | ₩82,665 | ₩83,081 | -0.21% | 4.8만 |
|---|
| 2025.11.13 | ₩86,420 | ₩86,876 | ₩84,020 | ₩84,918 | -1.74% | 3.8만 |
|---|
| 2025.11.12 | ₩87,601 | ₩88,861 | ₩86,340 | ₩87,399 | -0.23% | 3.3만 |
|---|
| 2025.11.11 | ₩88,151 | ₩88,231 | ₩86,434 | ₩87,560 | -0.67% | 9.3만 |
|---|
| 2025.11.10 | ₩87,963 | ₩88,513 | ₩86,796 | ₩87,775 | -0.21% | 2.2만 |
|---|
| 2025.11.07 | ₩86,917 | ₩87,788 | ₩84,784 | ₩87,131 | +0.25% | 5.1만 |
|---|
| 2025.11.06 | ₩90,015 | ₩90,015 | ₩86,917 | ₩87,172 | -3.16% | 6.9만 |
|---|
| 2025.11.05 | ₩90,484 | ₩90,913 | ₩88,620 | ₩90,283 | -0.22% | 2.3만 |
|---|
| 2025.11.04 | ₩89,170 | ₩90,269 | ₩88,003 | ₩88,083 | -1.22% | 2.6만 |
|---|
| 2025.11.03 | ₩91,329 | ₩92,724 | ₩90,430 | ₩90,712 | -0.68% | 3.1만 |
|---|
| 2025.10.31 | ₩91,798 | ₩93,542 | ₩90,551 | ₩92,603 | +0.88% | 3만 |
|---|
| 2025.10.30 | ₩95,741 | ₩96,546 | ₩91,168 | ₩91,731 | -4.19% | 3.8만 |
|---|
| 2025.10.29 | ₩97,042 | ₩98,651 | ₩95,956 | ₩96,559 | -0.50% | 4.4만 |
|---|
| 2025.10.28 | ₩97,230 | ₩98,732 | ₩96,318 | ₩96,975 | -0.26% | 2.9만 |
|---|
| 2025.10.27 | ₩99,483 | ₩101,481 | ₩96,814 | ₩97,230 | -2.26% | 4.1만 |
|---|
| 2025.10.24 | ₩98,772 | ₩99,845 | ₩96,894 | ₩97,592 | -1.19% | 3.3만 |
|---|
| 2025.10.23 | ₩96,921 | ₩107,261 | ₩95,875 | ₩96,787 | -0.14% | 9.2만 |
|---|
| 2025.10.22 | ₩98,222 | ₩98,222 | ₩93,890 | ₩94,682 | -3.60% | 3.1만 |
|---|
| 2025.10.21 | ₩97,887 | ₩100,234 | ₩96,425 | ₩98,236 | +0.36% | 2.2만 |
|---|
| 2025.10.20 | ₩97,860 | ₩98,638 | ₩95,822 | ₩98,638 | +0.79% | 3.7만 |
|---|
| 2025.10.17 | ₩97,418 | ₩97,900 | ₩95,017 | ₩96,519 | -0.92% | 4만 |
|---|
| 2025.10.16 | ₩101,897 | ₩101,897 | ₩97,941 | ₩98,423 | -3.41% | 5.1만 |
|---|
| 2025.10.15 | ₩98,075 | ₩101,159 | ₩98,075 | ₩101,079 | +3.06% | 4.8만 |
|---|
| 2025.10.14 | ₩93,864 | ₩98,316 | ₩91,597 | ₩97,270 | +3.63% | 4.7만 |
|---|
| 2025.10.13 | ₩91,181 | ₩94,588 | ₩91,181 | ₩94,548 | +3.69% | 2.9만 |
|---|
| 2025.10.10 | ₩94,722 | ₩95,044 | ₩90,149 | ₩90,189 | -4.79% | 3.8만 |
|---|