시장 데이터를 불러오는 중
전체 종목
노바 메저링 인스트루먼츠 과거 주가
Nova Ltd. - Ordinary Shares · NVMI · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nova Ltd. - Ordinary Shares · NVMI · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩477,471 | ₩481,498 | ₩465,641 | ₩470,789 | -1.40% | 18.4만 |
| 2026.10.08 | ₩491,941 | ₩492,195 | ₩461,280 | ₩472,910 | -3.87% | 40만 |
| 2026.10.07 | ₩508,719 | ₩514,360 | ₩500,597 | ₩503,824 | -0.96% | 28.3만 |
| 2026.10.06 | ₩530,004 | ₩532,565 | ₩524,470 | ₩526,110 | -0.73% | 22.6만 |
| 2026.10.05 | ₩526,337 | ₩531,498 | ₩518,215 | ₩523,950 | -0.45% | 24.2만 |
| 2026.10.02 | ₩532,645 | ₩536,206 | ₩523,083 | ₩528,297 | -0.82% | 22.7만 |
| 2026.10.01 | ₩514,254 | ₩520,669 | ₩504,705 | ₩515,601 | +0.26% | 16.8만 |
| 2026.09.30 | ₩514,147 | ₩518,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩513,734 |
| -0.08% |
| 34만 |
| 2026.09.29 | ₩508,185 | ₩514,440 | ₩501,997 | ₩513,627 | +1.07% | 20.7만 |
|---|
| 2026.09.28 | ₩487,273 | ₩497,743 | ₩480,138 | ₩494,022 | +1.38% | 25만 |
|---|
| 2026.09.25 | ₩490,594 | ₩496,129 | ₩487,380 | ₩491,101 | +0.10% | 30.9만 |
|---|
| 2026.09.24 | ₩479,405 | ₩489,407 | ₩475,270 | ₩489,194 | +2.04% | 22.2만 |
|---|
| 2026.09.23 | ₩489,661 | ₩492,208 | ₩476,831 | ₩487,767 | -0.39% | 31.2만 |
|---|
| 2026.09.22 | ₩476,084 | ₩494,782 | ₩474,537 | ₩493,395 | +3.64% | 50.3만 |
|---|
| 2026.09.21 | ₩480,898 | ₩489,034 | ₩470,016 | ₩483,872 | +0.62% | 46.5만 |
|---|
| 2026.09.18 | ₩466,041 | ₩476,697 | ₩458,119 | ₩474,937 | +1.91% | 268.7만 |
|---|
| 2026.09.17 | ₩464,441 | ₩466,361 | ₩458,799 | ₩464,214 | -0.05% | 53.3만 |
|---|
| 2026.09.16 | ₩453,918 | ₩460,013 | ₩449,317 | ₩452,451 | -0.32% | 47만 |
|---|
| 2026.09.15 | ₩454,918 | ₩454,918 | ₩439,541 | ₩446,889 | -1.76% | 54.5만 |
|---|
| 2026.09.14 | ₩462,934 | ₩465,188 | ₩442,635 | ₩446,316 | -3.59% | 92.5만 |
|---|
| 2026.09.11 | ₩493,848 | ₩496,302 | ₩484,419 | ₩495,876 | +0.41% | 35.4만 |
|---|
| 2026.09.10 | ₩487,473 | ₩499,050 | ₩485,740 | ₩488,167 | +0.14% | 56.6만 |
|---|
| 2026.09.09 | ₩502,557 | ₩508,412 | ₩497,516 | ₩498,596 | -0.79% | 46만 |
|---|
| 2026.09.08 | ₩512,053 | ₩517,081 | ₩500,077 | ₩502,944 | -1.78% | 72.7만 |
|---|
| 2026.09.04 | ₩481,752 | ₩502,597 | ₩480,538 | ₩496,262 | +3.01% | 70만 |
|---|
| 2026.09.03 | ₩457,439 | ₩472,976 | ₩452,598 | ₩470,389 | +2.83% | 66.5만 |
|---|
| 2026.09.02 | ₩472,403 | ₩475,484 | ₩459,493 | ₩466,255 | -1.30% | 49.9만 |
|---|
| 2026.09.01 | ₩459,279 | ₩460,693 | ₩447,410 | ₩450,304 | -1.95% | 52.3만 |
|---|
| 2026.08.31 | ₩471,336 | ₩472,189 | ₩461,787 | ₩464,721 | -1.40% | 31.1만 |
|---|
| 2026.08.28 | ₩491,581 | ₩494,048 | ₩463,147 | ₩465,534 | -5.30% | 49.3만 |
|---|
| 2026.08.27 | ₩506,532 | ₩507,892 | ₩483,926 | ₩494,689 | -2.34% | 55.7만 |
|---|
| 2026.08.26 | ₩490,141 | ₩496,022 | ₩477,951 | ₩488,594 | -0.32% | 40.3만 |
|---|
| 2026.08.25 | ₩494,795 | ₩495,729 | ₩486,046 | ₩491,141 | -0.74% | 26.8만 |
|---|
| 2026.08.24 | ₩496,169 | ₩496,716 | ₩470,482 | ₩483,792 | -2.49% | 52.7만 |
|---|
| 2026.08.21 | ₩515,174 | ₩516,548 | ₩495,489 | ₩502,784 | -2.40% | 35.2만 |
|---|
| 2026.08.20 | ₩514,347 | ₩519,095 | ₩504,745 | ₩511,960 | -0.46% | 39만 |
|---|
| 2026.08.19 | ₩523,469 | ₩523,469 | ₩499,743 | ₩513,907 | -1.83% | 48.3만 |
|---|
| 2026.08.18 | ₩537,980 | ₩538,753 | ₩515,321 | ₩521,416 | -3.08% | 83.9만 |
|---|
| 2026.08.17 | ₩558,732 | ₩575,590 | ₩554,211 | ₩561,199 | +0.44% | 37.4만 |
|---|
| 2026.08.14 | ₩551,197 | ₩566,681 | ₩546,942 | ₩557,638 | +1.17% | 45.3만 |
|---|
| 2026.08.13 | ₩540,020 | ₩559,545 | ₩536,166 | ₩548,809 | +1.63% | 39.5만 |
|---|
| 2026.08.12 | ₩549,583 | ₩550,783 | ₩537,473 | ₩541,341 | -1.50% | 41.5만 |
|---|
| 2026.08.11 | ₩530,191 | ₩531,471 | ₩519,668 | ₩528,071 | -0.40% | 28.8만 |
|---|
| 2026.08.10 | ₩534,726 | ₩534,926 | ₩512,693 | ₩513,200 | -4.03% | 40.5만 |
|---|
| 2026.08.07 | ₩528,897 | ₩533,285 | ₩500,970 | ₩524,163 | -0.90% | 46.1만 |
|---|
| 2026.08.06 | ₩537,353 | ₩540,114 | ₩504,144 | ₩508,559 | -5.36% | 91.5만 |
|---|
| 2026.08.05 | ₩542,674 | ₩555,918 | ₩530,845 | ₩536,646 | -1.11% | 46.6만 |
|---|
| 2026.08.04 | ₩549,316 | ₩554,224 | ₩537,073 | ₩551,477 | +0.39% | 75.1만 |
|---|
| 2026.08.03 | ₩504,371 | ₩530,431 | ₩497,849 | ₩525,056 | +4.10% | 48.9만 |
|---|
| 2026.07.31 | ₩537,340 | ₩557,171 | ₩517,561 | ₩521,295 | -2.99% | 38.8만 |
|---|
| 2026.07.30 | ₩510,666 | ₩535,099 | ₩502,811 | ₩525,563 | +2.92% | 104.4만 |
|---|
| 2026.07.29 | ₩530,525 | ₩535,339 | ₩475,457 | ₩489,341 | -7.76% | 105.3만 |
|---|
| 2026.07.28 | ₩548,743 | ₩551,503 | ₩526,337 | ₩536,566 | -2.22% | 85.1만 |
|---|
| 2026.07.27 | ₩593,874 | ₩602,010 | ₩552,637 | ₩571,989 | -3.69% | 50만 |
|---|
| 2026.07.24 | ₩610,172 | ₩613,493 | ₩576,670 | ₩584,125 | -4.27% | 49.2만 |
|---|
| 2026.07.23 | ₩600,236 | ₩614,146 | ₩593,728 | ₩607,318 | +1.18% | 31만 |
|---|
| 2026.07.22 | ₩599,249 | ₩618,681 | ₩594,715 | ₩606,051 | +1.14% | 32.9만 |
|---|
| 2026.07.21 | ₩605,744 | ₩613,133 | ₩592,967 | ₩604,290 | -0.24% | 62만 |
|---|
| 2026.07.20 | ₩596,568 | ₩601,116 | ₩573,896 | ₩577,710 | -3.16% | 35.5만 |
|---|
| 2026.07.17 | ₩572,189 | ₩600,809 | ₩562,520 | ₩583,432 | +1.96% | 68.4만 |
|---|
| 2026.07.16 | ₩610,745 | ₩631,284 | ₩592,021 | ₩601,663 | -1.49% | 78.7만 |
|---|
| 2026.07.15 | ₩651,356 | ₩654,130 | ₩612,973 | ₩630,137 | -3.26% | 62.5만 |
|---|
| 2026.07.14 | ₩651,116 | ₩651,116 | ₩628,617 | ₩631,551 | -3.00% | 43만 |
|---|
| 2026.07.13 | ₩607,958 | ₩620,815 | ₩597,795 | ₩603,797 | -0.68% | 46.2만 |
|---|
| 2026.07.10 | ₩619,788 | ₩640,340 | ₩611,319 | ₩634,698 | +2.41% | 22.9만 |
|---|
| 2026.07.09 | ₩626,603 | ₩649,209 | ₩625,616 | ₩632,151 | +0.89% | 51만 |
|---|
| 2026.07.08 | ₩586,139 | ₩606,011 | ₩577,123 | ₩602,810 | +2.84% | 53.1만 |
|---|
| 2026.07.07 | ₩581,084 | ₩604,157 | ₩575,683 | ₩595,395 | +2.46% | 85.7만 |
|---|
| 2026.07.06 | ₩638,753 | ₩653,503 | ₩620,135 | ₩622,335 | -2.57% | 44.9만 |
|---|
| 2026.07.02 | ₩667,547 | ₩677,696 | ₩603,250 | ₩627,016 | -6.07% | 85.7만 |
|---|
| 2026.07.01 | ₩698,795 | ₩698,795 | ₩665,986 | ₩670,308 | -4.08% | 67.6만 |
|---|
| 2026.06.30 | ₩691,380 | ₩736,712 | ₩691,380 | ₩724,108 | +4.73% | 57.2만 |
|---|
| 2026.06.29 | ₩660,012 | ₩698,848 | ₩637,192 | ₩694,034 | +5.15% | 44.8만 |
|---|
| 2026.06.26 | ₩674,069 | ₩681,671 | ₩645,221 | ₩651,609 | -3.33% | 82.2만 |
|---|
| 2026.06.25 | ₩734,324 | ₩734,324 | ₩688,339 | ₩712,505 | -2.97% | 45.3만 |
|---|
| 2026.06.24 | ₩703,303 | ₩711,812 | ₩677,696 | ₩696,088 | -1.03% | 34.4만 |
|---|
| 2026.06.23 | ₩715,546 | ₩727,216 | ₩696,234 | ₩704,023 | -1.61% | 73.3만 |
|---|
| 2026.06.22 | ₩776,869 | ₩781,710 | ₩749,648 | ₩777,669 | +0.10% | 40.5만 |
|---|
| 2026.06.18 | ₩764,185 | ₩776,629 | ₩753,849 | ₩767,279 | +0.40% | 57.4만 |
|---|
| 2026.06.17 | ₩759,477 | ₩772,107 | ₩736,645 | ₩739,419 | -2.64% | 37.5만 |
|---|
| 2026.06.16 | ₩787,925 | ₩801,928 | ₩732,764 | ₩734,444 | -6.79% | 66.4만 |
|---|
| 2026.06.15 | ₩811,358 | ₩821,534 | ₩805,449 | ₩807,743 | -0.45% | 55.5만 |
|---|
| 2026.06.12 | ₩747,501 | ₩784,737 | ₩741,526 | ₩777,602 | +4.03% | 46.4만 |
|---|
| 2026.06.11 | ₩703,156 | ₩748,715 | ₩701,156 | ₩746,354 | +6.14% | 63.5만 |
|---|
| 2026.06.10 | ₩670,881 | ₩721,147 | ₩667,107 | ₩677,976 | +1.06% | 46.6만 |
|---|
| 2026.06.09 | ₩695,607 | ₩727,202 | ₩633,205 | ₩686,165 | -1.36% | 51.4만 |
|---|
| 2026.06.08 | ₩675,896 | ₩701,982 | ₩662,999 | ₩677,456 | +0.23% | 53.6만 |
|---|
| 2026.06.05 | ₩669,267 | ₩674,602 | ₩633,218 | ₩634,512 | -5.19% | 97.1만 |
|---|
| 2026.06.04 | ₩695,514 | ₩714,719 | ₩677,870 | ₩694,047 | -0.21% | 52.1만 |
|---|
| 2026.06.03 | ₩696,194 | ₩715,293 | ₩681,537 | ₩706,904 | +1.54% | 24.8만 |
|---|
| 2026.06.02 | ₩662,105 | ₩699,208 | ₩651,289 | ₩697,688 | +5.37% | 48.7만 |
|---|
| 2026.06.01 | ₩668,067 | ₩668,494 | ₩632,631 | ₩642,594 | -3.81% | 33.8만 |
|---|
| 2026.05.29 | ₩693,660 | ₩700,129 | ₩664,666 | ₩669,947 | -3.42% | 33.9만 |
|---|
| 2026.05.28 | ₩688,446 | ₩694,167 | ₩662,506 | ₩674,802 | -1.98% | 36.1만 |
|---|
| 2026.05.27 | ₩726,202 | ₩727,682 | ₩674,962 | ₩683,044 | -5.94% | 40.9만 |
|---|
| 2026.05.26 | ₩693,073 | ₩710,851 | ₩680,777 | ₩703,183 | +1.46% | 49.7만 |
|---|
| 2026.05.22 | ₩667,947 | ₩674,615 | ₩657,451 | ₩671,495 | +0.53% | 21.5만 |
|---|
| 2026.05.21 | ₩656,944 | ₩666,253 | ₩642,647 | ₩662,172 | +0.80% | 33.3만 |
|---|
| 2026.05.20 | ₩645,501 | ₩661,505 | ₩636,832 | ₩658,878 | +2.07% | 35.5만 |
|---|
| 2026.05.19 | ₩630,124 | ₩647,768 | ₩617,187 | ₩630,150 | +0.00% | 41.2만 |
|---|
| 2026.05.18 | ₩686,165 | ₩688,179 | ₩636,926 | ₩649,169 | -5.39% | 63.8만 |
|---|
| 2026.05.15 | ₩722,268 | ₩722,268 | ₩678,856 | ₩679,043 | -5.98% | 41.2만 |
|---|
| 2026.05.14 | ₩691,860 | ₩753,529 | ₩675,842 | ₩741,673 | +7.20% | 59.9만 |
|---|
| 2026.05.13 | ₩665,666 | ₩676,536 | ₩639,873 | ₩671,708 | +0.91% | 47.6만 |
|---|
| 2026.05.12 | ₩682,484 | ₩683,191 | ₩636,219 | ₩657,758 | -3.62% | 50만 |
|---|
| 2026.05.11 | ₩693,647 | ₩706,637 | ₩677,149 | ₩701,529 | +1.14% | 37만 |
|---|
| 2026.05.08 | ₩687,299 | ₩695,968 | ₩681,764 | ₩695,061 | +1.13% | 39.1만 |
|---|
| 2026.05.07 | ₩706,850 | ₩706,850 | ₩662,145 | ₩672,895 | -4.80% | 33만 |
|---|
| 2026.05.06 | ₩713,385 | ₩717,653 | ₩697,808 | ₩712,905 | -0.07% | 42.7만 |
|---|
| 2026.05.05 | ₩676,789 | ₩692,033 | ₩669,214 | ₩687,739 | +1.62% | 38.3만 |
|---|
| 2026.05.04 | ₩659,358 | ₩665,666 | ₩645,781 | ₩656,557 | -0.42% | 25.2만 |
|---|
| 2026.05.01 | ₩661,545 | ₩668,240 | ₩652,076 | ₩659,491 | -0.31% | 21.3만 |
|---|
| 2026.04.30 | ₩673,935 | ₩676,603 | ₩647,502 | ₩667,413 | -0.97% | 37.3만 |
|---|
| 2026.04.29 | ₩669,734 | ₩674,482 | ₩656,264 | ₩668,801 | -0.14% | 26.6만 |
|---|
| 2026.04.28 | ₩675,829 | ₩690,846 | ₩661,505 | ₩665,440 | -1.54% | 32.6만 |
|---|
| 2026.04.27 | ₩722,975 | ₩723,601 | ₩693,514 | ₩707,250 | -2.17% | 24.9만 |
|---|
| 2026.04.24 | ₩707,397 | ₩733,524 | ₩694,461 | ₩724,122 | +2.36% | 38만 |
|---|
| 2026.04.23 | ₩700,369 | ₩711,332 | ₩679,857 | ₩697,395 | -0.42% | 29.5만 |
|---|
| 2026.04.22 | ₩713,919 | ₩713,919 | ₩680,270 | ₩695,007 | -2.65% | 40만 |
|---|
| 2026.04.21 | ₩714,572 | ₩726,349 | ₩697,075 | ₩703,850 | -1.50% | 23.1만 |
|---|
| 2026.04.20 | ₩702,569 | ₩711,785 | ₩694,954 | ₩709,744 | +1.02% | 23.8만 |
|---|
| 2026.04.17 | ₩700,009 | ₩705,250 | ₩691,140 | ₩705,197 | +0.74% | 23.8만 |
|---|
| 2026.04.16 | ₩691,993 | ₩699,862 | ₩679,337 | ₩685,805 | -0.89% | 20.6만 |
|---|
| 2026.04.15 | ₩685,058 | ₩690,766 | ₩666,520 | ₩690,086 | +0.73% | 27.2만 |
|---|
| 2026.04.14 | ₩692,793 | ₩695,928 | ₩678,270 | ₩686,885 | -0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩658,224 | ₩679,003 | ₩654,837 | ₩676,216 | +2.73% | 21.2만 |
|---|
| 2026.04.10 | ₩665,466 | ₩670,854 | ₩657,504 | ₩661,585 | -0.58% | 23.3만 |
|---|
| 2026.04.09 | ₩646,848 | ₩661,972 | ₩645,394 | ₩658,945 | +1.87% | 30.1만 |
|---|
| 2026.04.08 | ₩631,631 | ₩642,940 | ₩621,815 | ₩634,191 | +0.41% | 54.6만 |
|---|
| 2026.04.07 | ₩577,830 | ₩602,903 | ₩572,149 | ₩592,634 | +2.56% | 25.7만 |
|---|
| 2026.04.06 | ₩595,435 | ₩599,929 | ₩582,071 | ₩594,221 | -0.20% | 33.2만 |
|---|
| 2026.04.02 | ₩566,814 | ₩604,597 | ₩562,906 | ₩589,807 | +4.06% | 31.4만 |
|---|
| 2026.04.01 | ₩585,059 | ₩607,811 | ₩584,272 | ₩594,488 | +1.61% | 39.4만 |
|---|
| 2026.03.31 | ₩566,241 | ₩584,339 | ₩559,012 | ₩579,191 | +2.29% | 69.3만 |
|---|
| 2026.03.30 | ₩590,073 | ₩593,994 | ₩544,648 | ₩551,117 | -6.60% | 46.1만 |
|---|
| 2026.03.27 | ₩591,100 | ₩594,795 | ₩571,282 | ₩587,779 | -0.56% | 46.8만 |
|---|
| 2026.03.26 | ₩629,217 | ₩629,404 | ₩603,157 | ₩604,971 | -3.85% | 41.2만 |
|---|
| 2026.03.25 | ₩647,248 | ₩651,116 | ₩632,551 | ₩641,874 | -0.83% | 30.4만 |
|---|
| 2026.03.24 | ₩623,509 | ₩660,172 | ₩623,509 | ₩647,408 | +3.83% | 39.4만 |
|---|
| 2026.03.23 | ₩624,042 | ₩646,221 | ₩621,388 | ₩627,990 | +0.63% | 42.7만 |
|---|
| 2026.03.20 | ₩644,848 | ₩658,971 | ₩600,596 | ₩620,561 | -3.77% | 55.1만 |
|---|
| 2026.03.19 | ₩600,823 | ₩634,378 | ₩590,820 | ₩629,604 | +4.79% | 34만 |
|---|
| 2026.03.18 | ₩599,476 | ₩622,562 | ₩593,688 | ₩610,559 | +1.85% | 31.4만 |
|---|
| 2026.03.17 | ₩586,152 | ₩594,581 | ₩580,311 | ₩594,181 | +1.37% | 12.5만 |
|---|
| 2026.03.16 | ₩594,781 | ₩596,155 | ₩580,844 | ₩583,818 | -1.84% | 21.4만 |
|---|
| 2026.03.13 | ₩567,894 | ₩581,791 | ₩564,587 | ₩571,615 | +0.66% | 25.6만 |
|---|
| 2026.03.12 | ₩574,923 | ₩577,283 | ₩556,865 | ₩560,292 | -2.54% | 35.2만 |
|---|
| 2026.03.11 | ₩578,884 | ₩590,674 | ₩575,270 | ₩581,178 | +0.40% | 27.6만 |
|---|
| 2026.03.10 | ₩577,550 | ₩593,261 | ₩571,415 | ₩576,377 | -0.20% | 35.7만 |
|---|
| 2026.03.09 | ₩540,674 | ₩579,191 | ₩534,806 | ₩577,563 | +6.82% | 40.3만 |
|---|
| 2026.03.06 | ₩567,801 | ₩575,856 | ₩540,140 | ₩548,583 | -3.38% | 39.1만 |
|---|
| 2026.03.05 | ₩581,498 | ₩592,194 | ₩563,213 | ₩583,618 | +0.36% | 38.6만 |
|---|
| 2026.03.04 | ₩576,123 | ₩590,433 | ₩572,896 | ₩588,980 | +2.23% | 27.2만 |
|---|
| 2026.03.03 | ₩571,228 | ₩582,645 | ₩558,332 | ₩567,147 | -0.71% | 73만 |
|---|
| 2026.03.02 | ₩590,473 | ₩606,784 | ₩585,792 | ₩597,755 | +1.23% | 40만 |
|---|
| 2026.02.27 | ₩581,031 | ₩587,699 | ₩574,203 | ₩585,299 | +0.73% | 45.3만 |
|---|
| 2026.02.26 | ₩609,732 | ₩610,012 | ₩568,268 | ₩589,180 | -3.37% | 46.7만 |
|---|
| 2026.02.25 | ₩612,733 | ₩618,814 | ₩605,264 | ₩609,505 | -0.53% | 37.5만 |
|---|
| 2026.02.24 | ₩593,421 | ₩614,893 | ₩592,807 | ₩606,851 | +2.26% | 29.1만 |
|---|
| 2026.02.23 | ₩586,446 | ₩597,529 | ₩577,430 | ₩590,193 | +0.64% | 29.8만 |
|---|
| 2026.02.20 | ₩581,885 | ₩599,863 | ₩572,189 | ₩588,473 | +1.13% | 33.7만 |
|---|
| 2026.02.19 | ₩592,474 | ₩601,330 | ₩580,791 | ₩590,380 | -0.35% | 33.1만 |
|---|
| 2026.02.18 | ₩598,049 | ₩613,373 | ₩593,781 | ₩602,623 | +0.76% | 50.6만 |
|---|
| 2026.02.17 | ₩581,511 | ₩604,144 | ₩570,375 | ₩589,900 | +1.44% | 46.7만 |
|---|
| 2026.02.13 | ₩591,967 | ₩605,918 | ₩583,485 | ₩591,834 | -0.02% | 37.4만 |
|---|
| 2026.02.12 | ₩630,764 | ₩634,965 | ₩580,858 | ₩591,554 | -6.22% | 70.9만 |
|---|
| 2026.02.11 | ₩634,378 | ₩644,354 | ₩615,773 | ₩634,605 | +0.04% | 53.1만 |
|---|
| 2026.02.10 | ₩623,615 | ₩623,615 | ₩608,932 | ₩614,560 | -1.45% | 22.2만 |
|---|
| 2026.02.09 | ₩600,156 | ₩621,215 | ₩597,169 | ₩618,414 | +3.04% | 34만 |
|---|
| 2026.02.06 | ₩574,629 | ₩620,748 | ₩574,629 | ₩613,426 | +6.75% | 44.9만 |
|---|
| 2026.02.05 | ₩554,077 | ₩575,470 | ₩551,423 | ₩569,095 | +2.71% | 42.9만 |
|---|
| 2026.02.04 | ₩594,301 | ₩594,301 | ₩540,340 | ₩554,331 | -6.73% | 72.7만 |
|---|
| 2026.02.03 | ₩623,615 | ₩629,270 | ₩579,697 | ₩594,368 | -4.69% | 46.8만 |
|---|
| 2026.02.02 | ₩606,918 | ₩618,988 | ₩596,715 | ₩605,691 | -0.20% | 63.1만 |
|---|
| 2026.01.30 | ₩646,648 | ₩655,210 | ₩602,863 | ₩610,612 | -5.57% | 80.2만 |
|---|
| 2026.01.29 | ₩650,369 | ₩664,079 | ₩633,058 | ₩663,679 | +2.05% | 42.7만 |
|---|
| 2026.01.28 | ₩675,309 | ₩676,536 | ₩632,138 | ₩649,742 | -3.79% | 35.7만 |
|---|
| 2026.01.27 | ₩634,138 | ₩645,675 | ₩626,483 | ₩636,259 | +0.33% | 36.6만 |
|---|
| 2026.01.26 | ₩620,401 | ₩625,002 | ₩612,306 | ₩616,240 | -0.67% | 21.5만 |
|---|
| 2026.01.23 | ₩616,894 | ₩616,894 | ₩581,925 | ₩614,706 | -0.35% | 34.4만 |
|---|
| 2026.01.22 | ₩630,097 | ₩633,498 | ₩610,092 | ₩615,320 | -2.35% | 29.6만 |
|---|
| 2026.01.21 | ₩609,332 | ₩628,977 | ₩595,662 | ₩617,520 | +1.34% | 46.1만 |
|---|
| 2026.01.20 | ₩593,114 | ₩617,360 | ₩587,619 | ₩602,943 | +1.66% | 43.5만 |
|---|
| 2026.01.16 | ₩589,887 | ₩601,396 | ₩586,286 | ₩594,421 | +0.77% | 39.2만 |
|---|
| 2026.01.15 | ₩585,392 | ₩598,302 | ₩577,750 | ₩579,551 | -1.00% | 58만 |
|---|
| 2026.01.14 | ₩536,193 | ₩553,424 | ₩533,925 | ₩550,863 | +2.74% | 58.4만 |
|---|
| 2026.01.13 | ₩540,140 | ₩544,928 | ₩535,072 | ₩539,674 | -0.09% | 25.6만 |
|---|
| 2026.01.12 | ₩522,683 | ₩542,781 | ₩522,683 | ₩538,300 | +2.99% | 25.9만 |
|---|
| 2026.01.09 | ₩510,853 | ₩531,338 | ₩507,479 | ₩525,563 | +2.88% | 39.4만 |
|---|
| 2026.01.08 | ₩500,890 | ₩502,944 | ₩489,234 | ₩501,184 | +0.06% | 42.4만 |
|---|
| 2026.01.07 | ₩514,560 | ₩515,961 | ₩501,117 | ₩505,465 | -1.77% | 33만 |
|---|
| 2026.01.06 | ₩510,866 | ₩527,070 | ₩510,826 | ₩521,882 | +2.16% | 50.5만 |
|---|
| 2026.01.05 | ₩480,912 | ₩514,854 | ₩478,098 | ₩510,639 | +6.18% | 66만 |
|---|
| 2026.01.02 | ₩448,116 | ₩469,149 | ₩447,330 | ₩463,240 | +3.37% | 39.3만 |
|---|
| 2025.12.31 | ₩452,771 | ₩455,692 | ₩437,967 | ₩437,967 | -3.27% | 20.9만 |
|---|
| 2025.12.30 | ₩451,157 | ₩453,104 | ₩445,943 | ₩448,170 | -0.66% | 17.9만 |
|---|
| 2025.12.29 | ₩438,367 | ₩446,476 | ₩437,180 | ₩445,436 | +1.61% | 14만 |
|---|
| 2025.12.26 | ₩445,462 | ₩447,570 | ₩440,341 | ₩441,341 | -0.93% | 11.3만 |
|---|
| 2025.12.24 | ₩449,770 | ₩451,251 | ₩444,355 | ₩448,570 | -0.27% | 11만 |
|---|
| 2025.12.23 | ₩442,808 | ₩447,116 | ₩439,794 | ₩445,382 | +0.58% | 14.6만 |
|---|
| 2025.12.22 | ₩445,302 | ₩446,076 | ₩437,714 | ₩443,475 | -0.41% | 25.8만 |
|---|
| 2025.12.19 | ₩417,882 | ₩436,260 | ₩417,882 | ₩430,552 | +3.03% | 49.9만 |
|---|
| 2025.12.18 | ₩420,043 | ₩428,498 | ₩416,468 | ₩417,148 | -0.69% | 29만 |
|---|
| 2025.12.17 | ₩422,216 | ₩429,712 | ₩398,037 | ₩401,371 | -4.94% | 42.3만 |
|---|
| 2025.12.16 | ₩424,884 | ₩435,273 | ₩422,937 | ₩424,390 | -0.12% | 21.1만 |
|---|
| 2025.12.15 | ₩430,178 | ₩438,874 | ₩426,257 | ₩432,379 | +0.51% | 39.5만 |
|---|
| 2025.12.12 | ₩438,554 | ₩443,902 | ₩415,695 | ₩421,229 | -3.95% | 47.3만 |
|---|
| 2025.12.11 | ₩441,621 | ₩449,957 | ₩432,739 | ₩447,876 | +1.42% | 29.7만 |
|---|
| 2025.12.10 | ₩446,956 | ₩450,944 | ₩438,474 | ₩446,556 | -0.09% | 38.1만 |
|---|
| 2025.12.09 | ₩436,820 | ₩451,251 | ₩435,513 | ₩448,970 | +2.78% | 30만 |
|---|
| 2025.12.08 | ₩435,180 | ₩445,449 | ₩435,046 | ₩443,875 | +2.00% | 19.4만 |
|---|
| 2025.12.05 | ₩432,686 | ₩437,981 | ₩427,018 | ₩432,712 | +0.01% | 18.7만 |
|---|
| 2025.12.04 | ₩428,645 | ₩432,192 | ₩420,269 | ₩427,498 | -0.27% | 27.5만 |
|---|
| 2025.12.03 | ₩423,670 | ₩430,218 | ₩412,441 | ₩430,192 | +1.54% | 31.7만 |
|---|
| 2025.12.02 | ₩413,841 | ₩428,151 | ₩413,841 | ₩422,390 | +2.07% | 39만 |
|---|
| 2025.12.01 | ₩406,706 | ₩411,894 | ₩401,584 | ₩407,853 | +0.28% | 18.1만 |
|---|
| 2025.11.28 | ₩410,907 | ₩418,535 | ₩408,039 | ₩417,228 | +1.54% | 14.8만 |
|---|
| 2025.11.26 | ₩404,959 | ₩415,975 | ₩401,611 | ₩410,333 | +1.33% | 27.9만 |
|---|
| 2025.11.25 | ₩388,434 | ₩404,252 | ₩378,725 | ₩401,518 | +3.37% | 21.6만 |
|---|
| 2025.11.24 | ₩386,754 | ₩400,691 | ₩385,460 | ₩397,503 | +2.78% | 43.4만 |
|---|
| 2025.11.21 | ₩366,762 | ₩379,245 | ₩355,332 | ₩373,991 | +1.97% | 41.4만 |
|---|
| 2025.11.20 | ₩398,624 | ₩399,971 | ₩364,335 | ₩367,802 | -7.73% | 57.3만 |
|---|
| 2025.11.19 | ₩380,859 | ₩389,528 | ₩378,725 | ₩386,407 | +1.46% | 23.5만 |
|---|
| 2025.11.18 | ₩384,793 | ₩389,568 | ₩372,697 | ₩378,272 | -1.69% | 43.5만 |
|---|
| 2025.11.17 | ₩386,914 | ₩391,688 | ₩375,471 | ₩382,473 | -1.15% | 37만 |
|---|
| 2025.11.14 | ₩388,674 | ₩401,011 | ₩381,499 | ₩387,181 | -0.38% | 19.4만 |
|---|
| 2025.11.13 | ₩412,281 | ₩413,347 | ₩390,768 | ₩395,903 | -3.97% | 32.8만 |
|---|
| 2025.11.12 | ₩420,723 | ₩421,963 | ₩410,787 | ₩415,921 | -1.14% | 17.6만 |
|---|
| 2025.11.11 | ₩420,243 | ₩422,443 | ₩406,172 | ₩411,960 | -1.97% | 31.2만 |
|---|
| 2025.11.10 | ₩422,683 | ₩428,925 | ₩413,041 | ₩424,257 | +0.37% | 43.2만 |
|---|
| 2025.11.07 | ₩406,239 | ₩412,414 | ₩398,450 | ₩410,227 | +0.98% | 43만 |
|---|
| 2025.11.06 | ₩406,759 | ₩426,991 | ₩387,434 | ₩418,802 | +2.96% | 60.8만 |
|---|
| 2025.11.05 | ₩437,407 | ₩459,853 | ₩437,354 | ₩456,412 | +4.34% | 45.7만 |
|---|
| 2025.11.04 | ₩445,476 | ₩457,092 | ₩436,033 | ₩436,460 | -2.02% | 40.7만 |
|---|
| 2025.11.03 | ₩469,669 | ₩475,097 | ₩459,079 | ₩463,787 | -1.25% | 33만 |
|---|
| 2025.10.31 | ₩463,774 | ₩481,885 | ₩458,786 | ₩459,639 | -0.89% | 16.9만 |
|---|
| 2025.10.30 | ₩466,975 | ₩472,216 | ₩457,225 | ₩458,786 | -1.75% | 41.4만 |
|---|
| 2025.10.29 | ₩466,215 | ₩478,044 | ₩464,601 | ₩468,895 | +0.57% | 34.5만 |
|---|
| 2025.10.28 | ₩463,480 | ₩465,214 | ₩448,303 | ₩454,732 | -1.89% | 21.3만 |
|---|
| 2025.10.27 | ₩469,869 | ₩473,790 | ₩465,254 | ₩468,375 | -0.32% | 33.6만 |
|---|
| 2025.10.24 | ₩464,521 | ₩470,282 | ₩459,746 | ₩460,200 | -0.93% | 32.6만 |
|---|
| 2025.10.23 | ₩431,619 | ₩455,572 | ₩431,539 | ₩453,918 | +5.17% | 27.7만 |
|---|
| 2025.10.22 | ₩442,475 | ₩445,943 | ₩424,724 | ₩437,047 | -1.23% | 43.5만 |
|---|
| 2025.10.21 | ₩447,050 | ₩451,837 | ₩440,101 | ₩444,596 | -0.55% | 23.7만 |
|---|
| 2025.10.20 | ₩442,782 | ₩453,305 | ₩442,782 | ₩449,570 | +1.53% | 24.2만 |
|---|
| 2025.10.17 | ₩433,126 | ₩442,062 | ₩432,739 | ₩441,115 | +1.84% | 13.2만 |
|---|
| 2025.10.16 | ₩452,478 | ₩456,119 | ₩436,527 | ₩441,888 | -2.34% | 36.9만 |
|---|
| 2025.10.15 | ₩437,434 | ₩447,316 | ₩432,726 | ₩442,955 | +1.26% | 43.3만 |
|---|
| 2025.10.14 | ₩413,414 | ₩428,605 | ₩412,681 | ₩418,882 | +1.32% | 30.9만 |
|---|
| 2025.10.13 | ₩414,895 | ₩431,686 | ₩411,240 | ₩425,524 | +2.56% | 50.9만 |
|---|
| 2025.10.10 | ₩429,872 | ₩439,701 | ₩402,438 | ₩403,145 | -6.22% | 66.1만 |
|---|