시장 데이터를 불러오는 중
전체 종목
나비타스 세미컨덕터 과거 주가
Navitas Semiconductor Corporation - Common Stock · NVTS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Navitas Semiconductor Corporation - Common Stock · NVTS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,022 | ₩15,129 | ₩14,191 | ₩14,445 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,834 | ₩14,995 | ₩14,271 | ₩14,646 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,631 | ₩15,722 | ₩14,894 | ₩15,142 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,777 | ₩17,085 | ₩16,027 | ₩16,040 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,469 | ₩16,563 | ₩15,779 | ₩16,536 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,790 | ₩17,682 | ₩16,388 | ₩16,616 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,477 | ₩16,455 | ₩15,316 | ₩16,241 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,792 | ₩16,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,370 |
| ₩15,558 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,159 | ₩17,286 | ₩15,638 | ₩15,718 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,214 | ₩16,321 | ₩15,544 | ₩15,718 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,973 | ₩16,670 | ₩15,799 | ₩16,348 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,363 | ₩15,893 | ₩15,316 | ₩15,866 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,589 | ₩16,695 | ₩15,772 | ₩15,866 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩16,040 | ₩16,777 | ₩15,960 | ₩16,697 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,067 | ₩16,549 | ₩15,879 | ₩16,295 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,276 | ₩15,437 | ₩14,841 | ₩15,316 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,700 | ₩15,142 | ₩14,472 | ₩14,928 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,740 | ₩14,920 | ₩13,762 | ₩14,043 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,606 | ₩14,847 | ₩14,224 | ₩14,486 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,271 | ₩14,955 | ₩14,139 | ₩14,593 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,129 | ₩15,879 | ₩15,075 | ₩15,584 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,995 | ₩15,448 | ₩14,928 | ₩14,941 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩16,007 | ₩16,307 | ₩15,424 | ₩15,544 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,335 | ₩16,924 | ₩16,053 | ₩16,080 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩15,022 | ₩15,913 | ₩14,968 | ₩15,812 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,888 | ₩15,256 | ₩14,646 | ₩14,874 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,553 | ₩15,216 | ₩14,526 | ₩15,022 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,881 | ₩15,062 | ₩14,472 | ₩14,660 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,343 | ₩15,626 | ₩15,136 | ₩15,531 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,670 | ₩16,682 | ₩15,115 | ₩15,397 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,661 | ₩17,742 | ₩16,697 | ₩16,764 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,884 | ₩17,367 | ₩16,529 | ₩16,978 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,554 | ₩18,010 | ₩16,576 | ₩16,670 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,871 | ₩16,924 | ₩16,268 | ₩16,388 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,668 | ₩17,991 | ₩17,112 | ₩17,380 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,273 | ₩17,527 | ₩16,750 | ₩17,380 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,822 | ₩18,050 | ₩16,630 | ₩17,192 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,412 | ₩18,841 | ₩17,360 | ₩17,648 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩20,013 | ₩20,033 | ₩18,961 | ₩19,537 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,445 | ₩19,743 | ₩18,385 | ₩19,363 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,459 | ₩19,223 | ₩18,238 | ₩18,305 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,216 | ₩19,470 | ₩18,519 | ₩18,666 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,251 | ₩18,365 | ₩17,353 | ₩18,224 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,988 | ₩19,135 | ₩17,635 | ₩17,648 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,233 | ₩18,841 | ₩17,166 | ₩18,613 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,919 | ₩17,769 | ₩15,759 | ₩16,616 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,442 | ₩17,361 | ₩16,348 | ₩16,549 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,549 | ₩17,219 | ₩16,161 | ₩17,005 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩14,033 | ₩15,913 | ₩13,836 | ₩15,437 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,571 | ₩15,759 | ₩14,198 | ₩14,553 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩14,017 | ₩15,035 | ₩13,943 | ₩14,754 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,213 | ₩14,794 | ₩13,025 | ₩13,045 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,675 | ₩13,916 | ₩12,636 | ₩13,414 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,109 | ₩15,732 | ₩14,506 | ₩15,290 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,187 | ₩16,187 | ₩14,606 | ₩14,633 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩16,033 | ₩17,152 | ₩15,759 | ₩16,120 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,576 | ₩17,722 | ₩16,469 | ₩16,978 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,147 | ₩17,233 | ₩16,013 | ₩17,186 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,611 | ₩16,449 | ₩15,437 | ₩15,464 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩15,008 | ₩16,167 | ₩14,392 | ₩15,357 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,954 | ₩17,246 | ₩15,504 | ₩15,752 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,648 | ₩18,218 | ₩16,844 | ₩17,782 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,325 | ₩18,392 | ₩17,139 | ₩17,541 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,434 | ₩17,608 | ₩16,857 | ₩17,246 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,171 | ₩18,479 | ₩17,648 | ₩18,050 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,841 | ₩19,464 | ₩18,546 | ₩19,001 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,956 | ₩18,084 | ₩16,965 | ₩17,903 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,106 | ₩19,551 | ₩18,104 | ₩18,747 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,805 | ₩21,601 | ₩19,604 | ₩20,409 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩22,003 | ₩22,244 | ₩18,800 | ₩19,377 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,249 | ₩23,450 | ₩22,057 | ₩22,151 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,450 | ₩24,496 | ₩23,263 | ₩24,013 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,236 | ₩24,321 | ₩22,177 | ₩23,772 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,847 | ₩23,745 | ₩22,519 | ₩23,182 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,130 | ₩26,222 | ₩23,075 | ₩23,718 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,254 | ₩28,315 | ₩23,343 | ₩24,549 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩29,033 | ₩31,745 | ₩28,154 | ₩28,676 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,784 | ₩33,045 | ₩30,820 | ₩31,758 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,645 | ₩32,469 | ₩30,720 | ₩32,187 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,713 | ₩31,665 | ₩29,882 | ₩29,936 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,968 | ₩31,879 | ₩29,346 | ₩29,601 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,702 | ₩35,082 | ₩30,767 | ₩31,799 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,480 | ₩32,944 | ₩29,279 | ₩31,343 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,846 | ₩29,949 | ₩27,162 | ₩29,762 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,641 | ₩30,780 | ₩27,350 | ₩27,470 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,830 | ₩33,501 | ₩27,738 | ₩30,619 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,102 | ₩35,415 | ₩32,107 | ₩32,804 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩39,015 | ₩39,397 | ₩32,670 | ₩33,608 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,492 | ₩42,278 | ₩37,789 | ₩41,098 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩41,065 | ₩45,788 | ₩39,799 | ₩41,326 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,537 | ₩37,305 | ₩34,211 | ₩34,653 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩34,083 | ₩34,203 | ₩31,611 | ₩33,313 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,526 | ₩38,593 | ₩34,948 | ₩35,645 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩39,048 | ₩39,933 | ₩37,159 | ₩38,204 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,626 | ₩42,800 | ₩38,010 | ₩38,700 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩42,016 | ₩45,319 | ₩41,005 | ₩42,599 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,978 | ₩39,531 | ₩32,710 | ₩39,196 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,104 | ₩33,769 | ₩29,882 | ₩32,670 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,901 | ₩31,316 | ₩26,733 | ₩30,807 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,554 | ₩26,398 | ₩23,450 | ₩26,037 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,998 | ₩29,159 | ₩25,226 | ₩26,358 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,745 | ₩28,918 | ₩26,184 | ₩28,569 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,328 | ₩31,343 | ₩27,330 | ₩29,909 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,886 | ₩29,052 | ₩26,331 | ₩28,368 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,105 | ₩29,480 | ₩25,018 | ₩25,795 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,295 | ₩31,919 | ₩24,295 | ₩30,351 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,286 | ₩24,388 | ₩20,904 | ₩24,388 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,325 | ₩22,432 | ₩20,033 | ₩21,159 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,727 | ₩23,799 | ₩21,186 | ₩22,352 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,708 | ₩24,308 | ₩21,038 | ₩23,517 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,759 | ₩24,120 | ₩21,199 | ₩21,333 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩22,043 | ₩24,161 | ₩21,186 | ₩23,383 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,784 | ₩22,191 | ₩20,127 | ₩22,110 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,864 | ₩20,864 | ₩18,948 | ₩20,744 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩23,035 | ₩23,089 | ₩19,846 | ₩20,261 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,089 | ₩24,603 | ₩21,722 | ₩24,522 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,621 | ₩26,519 | ₩22,646 | ₩23,156 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,214 | ₩26,050 | ₩23,638 | ₩24,804 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,608 | ₩25,018 | ₩21,454 | ₩24,750 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,357 | ₩22,258 | ₩19,015 | ₩20,543 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,254 | ₩17,983 | ₩15,986 | ₩17,688 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,348 | ₩17,246 | ₩15,879 | ₩16,509 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩14,003 | ₩16,630 | ₩13,507 | ₩16,576 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,259 | ₩13,909 | ₩13,079 | ₩13,749 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,729 | ₩13,842 | ₩12,770 | ₩13,226 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,556 | ₩13,213 | ₩12,221 | ₩13,159 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,703 | ₩13,306 | ₩12,596 | ₩12,784 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,677 | ₩13,306 | ₩12,556 | ₩12,623 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,784 | ₩13,420 | ₩12,248 | ₩12,797 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,605 | ₩11,725 | ₩11,095 | ₩11,484 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,779 | ₩12,127 | ₩11,564 | ₩11,839 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,881 | ₩12,040 | ₩10,787 | ₩11,792 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,060 | ₩12,409 | ₩11,296 | ₩11,444 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,961 | ₩11,799 | ₩10,633 | ₩11,752 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,497 | ₩11,578 | ₩10,265 | ₩10,492 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,832 | ₩11,859 | ₩10,948 | ₩11,095 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,268 | ₩12,342 | ₩11,859 | ₩12,087 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,857 | ₩13,400 | ₩12,529 | ₩12,703 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,956 | ₩12,603 | ₩11,886 | ₩12,435 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,167 | ₩12,496 | ₩11,873 | ₩12,301 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,986 | ₩12,328 | ₩11,383 | ₩11,725 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,672 | ₩12,409 | ₩11,363 | ₩12,288 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,958 | ₩12,985 | ₩12,127 | ₩12,141 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,238 | ₩14,404 | ₩13,092 | ₩13,159 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,425 | ₩15,584 | ₩13,708 | ₩14,057 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,970 | ₩14,492 | ₩13,273 | ₩13,534 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,963 | ₩14,579 | ₩13,239 | ₩13,373 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,685 | ₩14,579 | ₩11,685 | ₩14,526 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,323 | ₩11,832 | ₩11,162 | ₩11,631 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,774 | ₩11,323 | ₩10,345 | ₩11,229 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,645 | ₩11,966 | ₩10,827 | ₩10,988 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,074 | ₩12,650 | ₩11,450 | ₩12,007 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,275 | ₩12,663 | ₩11,785 | ₩12,355 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,986 | ₩12,372 | ₩11,631 | ₩11,926 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,450 | ₩12,864 | ₩11,425 | ₩12,797 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,208 | ₩12,301 | ₩11,491 | ₩12,060 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,159 | ₩13,708 | ₩12,529 | ₩12,744 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,618 | ₩14,064 | ₩11,524 | ₩13,239 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,801 | ₩11,471 | ₩10,734 | ₩11,069 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,452 | ₩11,055 | ₩10,399 | ₩10,881 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,586 | ₩10,975 | ₩10,332 | ₩10,559 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,653 | ₩10,894 | ₩10,492 | ₩10,827 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,069 | ₩11,209 | ₩10,613 | ₩10,841 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,914 | ₩11,249 | ₩10,479 | ₩11,015 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,229 | ₩11,665 | ₩10,935 | ₩11,122 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,806 | ₩11,986 | ₩11,055 | ₩11,216 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,154 | ₩12,281 | ₩11,350 | ₩11,739 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,208 | ₩12,301 | ₩11,725 | ₩11,779 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,591 | ₩12,435 | ₩11,457 | ₩12,355 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,432 | ₩12,154 | ₩10,291 | ₩11,873 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,533 | ₩10,693 | ₩9,849 | ₩9,956 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,087 | ₩12,205 | ₩10,439 | ₩10,988 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,953 | ₩12,181 | ₩11,363 | ₩12,127 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,511 | ₩11,873 | ₩11,337 | ₩11,551 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,368 | ₩12,663 | ₩11,377 | ₩11,497 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,226 | ₩13,280 | ₩12,020 | ₩12,677 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,387 | ₩13,963 | ₩13,186 | ₩13,655 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,616 | ₩12,971 | ₩12,254 | ₩12,811 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,682 | ₩13,708 | ₩12,556 | ₩12,569 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,928 | ₩14,981 | ₩13,400 | ₩13,628 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,400 | ₩15,270 | ₩13,393 | ₩15,129 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,648 | ₩13,889 | ₩12,402 | ₩13,079 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,789 | ₩14,204 | ₩13,079 | ₩13,213 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,708 | ₩14,940 | ₩13,695 | ₩14,620 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,695 | ₩14,258 | ₩13,400 | ₩13,400 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,616 | ₩13,481 | ₩12,100 | ₩13,454 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,512 | ₩14,740 | ₩12,462 | ₩12,670 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,400 | ₩14,137 | ₩12,797 | ₩13,976 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,735 | ₩13,936 | ₩13,072 | ₩13,494 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,561 | ₩14,172 | ₩13,152 | ₩13,481 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,447 | ₩13,856 | ₩12,918 | ₩13,816 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,087 | ₩13,695 | ₩12,074 | ₩13,655 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,645 | ₩12,241 | ₩11,417 | ₩12,127 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,050 | ₩11,290 | ₩10,037 | ₩11,229 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,648 | ₩9,876 | ₩9,521 | ₩9,568 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,722 | ₩10,050 | ₩9,675 | ₩9,702 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,635 | ₩10,001 | ₩9,581 | ₩9,662 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,251 | ₩10,251 | ₩9,769 | ₩9,916 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,224 | ₩10,372 | ₩10,064 | ₩10,265 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,325 | ₩10,626 | ₩10,184 | ₩10,265 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,801 | ₩10,894 | ₩10,479 | ₩10,586 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,983 | ₩10,613 | ₩9,903 | ₩10,466 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,372 | ₩10,747 | ₩9,822 | ₩9,876 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,533 | ₩10,693 | ₩9,822 | ₩9,889 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,452 | ₩10,921 | ₩10,345 | ₩10,492 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,725 | ₩11,725 | ₩10,640 | ₩10,667 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,194 | ₩12,476 | ₩11,323 | ₩11,511 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,806 | ₩12,583 | ₩11,457 | ₩12,301 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,107 | ₩12,623 | ₩11,631 | ₩12,221 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,462 | ₩12,703 | ₩12,060 | ₩12,288 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,213 | ₩13,722 | ₩12,636 | ₩12,864 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,663 | ₩13,012 | ₩12,355 | ₩12,703 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,524 | ₩12,811 | ₩11,343 | ₩12,663 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,203 | ₩11,739 | ₩10,734 | ₩11,645 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,189 | ₩11,511 | ₩11,082 | ₩11,149 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,296 | ₩11,732 | ₩11,082 | ₩11,122 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,430 | ₩12,194 | ₩11,350 | ₩11,712 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,189 | ₩11,591 | ₩10,988 | ₩11,176 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,774 | ₩10,921 | ₩10,144 | ₩10,760 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,278 | ₩11,142 | ₩10,144 | ₩11,109 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,983 | ₩10,439 | ₩9,179 | ₩10,131 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,377 | ₩11,578 | ₩10,050 | ₩10,117 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,412 | ₩11,042 | ₩10,117 | ₩10,345 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,177 | ₩10,827 | ₩10,077 | ₩10,425 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,653 | ₩11,162 | ₩10,077 | ₩10,358 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,050 | ₩11,323 | ₩9,970 | ₩10,868 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,223 | ₩11,323 | ₩10,419 | ₩10,600 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,422 | ₩12,482 | ₩11,417 | ₩11,578 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,690 | ₩13,320 | ₩11,953 | ₩12,221 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,256 | ₩13,025 | ₩11,189 | ₩12,864 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,439 | ₩10,760 | ₩9,621 | ₩10,506 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,172 | ₩13,191 | ₩11,819 | ₩11,839 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,151 | ₩14,325 | ₩12,891 | ₩13,213 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,749 | ₩15,517 | ₩13,682 | ₩14,017 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,688 | ₩17,822 | ₩16,000 | ₩16,415 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,554 | ₩18,171 | ₩16,991 | ₩18,037 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,494 | ₩17,648 | ₩16,589 | ₩16,831 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,655 | ₩18,693 | ₩17,273 | ₩18,184 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,412 | ₩18,925 | ₩16,891 | ₩17,192 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,799 | ₩20,288 | ₩17,742 | ₩18,640 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,961 | ₩19,919 | ₩18,492 | ₩18,854 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,908 | ₩19,095 | ₩17,892 | ₩18,238 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,296 | ₩20,355 | ₩16,710 | ₩18,231 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,479 | ₩22,646 | ₩19,752 | ₩20,141 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,866 | ₩23,839 | ₩19,859 | ₩22,914 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,149 | ₩21,146 | ₩18,787 | ₩19,645 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,422 | ₩22,579 | ₩19,685 | ₩20,945 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,581 | ₩20,683 | ₩17,259 | ₩20,315 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,683 | ₩17,862 | ₩14,633 | ₩16,844 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,524 | ₩13,950 | ₩11,390 | ₩13,360 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,720 | ₩13,112 | ₩10,667 | ₩11,028 | +2.87% | 9519.6만 |
|---|