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 | ₩14,998 | ₩15,105 | ₩14,168 | ₩14,422 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,810 | ₩14,971 | ₩14,248 | ₩14,623 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,606 | ₩15,697 | ₩14,871 | ₩15,118 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,750 | ₩17,058 | ₩16,001 | ₩16,014 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,443 | ₩16,536 | ₩15,754 | ₩16,509 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,764 | ₩17,653 | ₩16,362 | ₩16,590 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,453 | ₩16,429 | ₩15,292 | ₩16,215 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,767 | ₩16,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,533 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,132 | ₩17,259 | ₩15,613 | ₩15,693 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,188 | ₩16,295 | ₩15,519 | ₩15,693 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,948 | ₩16,643 | ₩15,774 | ₩16,322 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,339 | ₩15,867 | ₩15,292 | ₩15,840 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,563 | ₩16,669 | ₩15,747 | ₩15,840 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩16,014 | ₩16,750 | ₩15,934 | ₩16,670 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,041 | ₩16,523 | ₩15,854 | ₩16,269 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,252 | ₩15,412 | ₩14,817 | ₩15,292 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,677 | ₩15,118 | ₩14,449 | ₩14,904 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,717 | ₩14,896 | ₩13,740 | ₩14,021 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,583 | ₩14,824 | ₩14,202 | ₩14,462 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,248 | ₩14,931 | ₩14,116 | ₩14,570 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,105 | ₩15,854 | ₩15,051 | ₩15,560 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,971 | ₩15,423 | ₩14,904 | ₩14,917 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩15,981 | ₩16,281 | ₩15,399 | ₩15,519 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,309 | ₩16,897 | ₩16,028 | ₩16,055 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩14,998 | ₩15,887 | ₩14,944 | ₩15,787 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,864 | ₩15,232 | ₩14,623 | ₩14,850 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,529 | ₩15,192 | ₩14,503 | ₩14,998 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,857 | ₩15,038 | ₩14,449 | ₩14,636 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,319 | ₩15,601 | ₩15,111 | ₩15,506 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,643 | ₩16,655 | ₩15,091 | ₩15,372 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,633 | ₩17,714 | ₩16,670 | ₩16,737 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,857 | ₩17,339 | ₩16,503 | ₩16,951 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,526 | ₩17,981 | ₩16,550 | ₩16,643 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,844 | ₩16,897 | ₩16,242 | ₩16,362 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,640 | ₩17,962 | ₩17,085 | ₩17,352 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,245 | ₩17,499 | ₩16,724 | ₩17,352 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,794 | ₩18,021 | ₩16,603 | ₩17,165 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,382 | ₩18,811 | ₩17,332 | ₩17,620 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩19,981 | ₩20,001 | ₩18,931 | ₩19,506 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,416 | ₩19,711 | ₩18,356 | ₩19,332 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,429 | ₩19,192 | ₩18,209 | ₩18,275 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,185 | ₩19,439 | ₩18,490 | ₩18,637 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,222 | ₩18,336 | ₩17,326 | ₩18,195 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,958 | ₩19,105 | ₩17,607 | ₩17,620 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,205 | ₩18,811 | ₩17,138 | ₩18,583 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,894 | ₩17,740 | ₩15,733 | ₩16,590 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,416 | ₩17,334 | ₩16,322 | ₩16,523 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,523 | ₩17,192 | ₩16,135 | ₩16,978 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩14,010 | ₩15,887 | ₩13,814 | ₩15,412 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,546 | ₩15,733 | ₩14,175 | ₩14,529 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩13,994 | ₩15,011 | ₩13,921 | ₩14,730 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,191 | ₩14,770 | ₩13,004 | ₩13,024 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,653 | ₩13,894 | ₩12,616 | ₩13,392 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,085 | ₩15,707 | ₩14,483 | ₩15,265 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,162 | ₩16,162 | ₩14,583 | ₩14,610 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩16,008 | ₩17,125 | ₩15,733 | ₩16,095 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,550 | ₩17,693 | ₩16,443 | ₩16,951 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,121 | ₩17,205 | ₩15,988 | ₩17,158 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,586 | ₩16,422 | ₩15,412 | ₩15,439 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩14,984 | ₩16,142 | ₩14,369 | ₩15,332 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,927 | ₩17,219 | ₩15,479 | ₩15,727 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,620 | ₩18,188 | ₩16,817 | ₩17,754 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,296 | ₩18,362 | ₩17,111 | ₩17,513 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,406 | ₩17,580 | ₩16,831 | ₩17,219 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,142 | ₩18,449 | ₩17,620 | ₩18,021 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,811 | ₩19,433 | ₩18,516 | ₩18,971 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,928 | ₩18,055 | ₩16,938 | ₩17,874 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,075 | ₩19,520 | ₩18,075 | ₩18,717 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,774 | ₩21,567 | ₩19,573 | ₩20,376 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩21,968 | ₩22,209 | ₩18,770 | ₩19,346 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,212 | ₩23,413 | ₩22,022 | ₩22,115 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,413 | ₩24,456 | ₩23,226 | ₩23,975 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,199 | ₩24,283 | ₩22,142 | ₩23,734 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,811 | ₩23,707 | ₩22,483 | ₩23,145 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,089 | ₩26,180 | ₩23,038 | ₩23,680 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,209 | ₩28,269 | ₩23,306 | ₩24,510 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩28,987 | ₩31,694 | ₩28,109 | ₩28,631 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,731 | ₩32,992 | ₩30,771 | ₩31,708 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,594 | ₩32,417 | ₩30,671 | ₩32,136 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,664 | ₩31,614 | ₩29,835 | ₩29,888 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,918 | ₩31,828 | ₩29,300 | ₩29,554 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,648 | ₩35,026 | ₩30,718 | ₩31,748 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,433 | ₩32,892 | ₩29,233 | ₩31,293 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,801 | ₩29,902 | ₩27,119 | ₩29,714 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,594 | ₩30,731 | ₩27,306 | ₩27,427 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,778 | ₩33,447 | ₩27,694 | ₩30,571 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,046 | ₩35,359 | ₩32,056 | ₩32,751 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩38,952 | ₩39,334 | ₩32,618 | ₩33,554 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,431 | ₩42,210 | ₩37,728 | ₩41,033 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩40,999 | ₩45,715 | ₩39,735 | ₩41,260 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,481 | ₩37,245 | ₩34,156 | ₩34,598 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩34,029 | ₩34,148 | ₩31,561 | ₩33,260 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,464 | ₩38,531 | ₩34,892 | ₩35,588 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩38,986 | ₩39,869 | ₩37,099 | ₩38,143 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,558 | ₩42,732 | ₩37,949 | ₩38,638 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩41,949 | ₩45,247 | ₩40,939 | ₩42,531 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,925 | ₩39,467 | ₩32,658 | ₩39,133 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,055 | ₩33,715 | ₩29,835 | ₩32,618 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,858 | ₩31,266 | ₩26,691 | ₩30,758 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,513 | ₩26,356 | ₩23,413 | ₩25,995 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,952 | ₩29,112 | ₩25,186 | ₩26,316 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,701 | ₩28,871 | ₩26,142 | ₩28,524 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,283 | ₩31,293 | ₩27,286 | ₩29,861 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,841 | ₩29,005 | ₩26,289 | ₩28,323 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,059 | ₩29,433 | ₩24,978 | ₩25,754 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,256 | ₩31,868 | ₩24,256 | ₩30,303 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,252 | ₩24,349 | ₩20,871 | ₩24,349 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,289 | ₩22,396 | ₩20,001 | ₩21,125 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,690 | ₩23,761 | ₩21,152 | ₩22,316 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,674 | ₩24,269 | ₩21,005 | ₩23,480 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,721 | ₩24,082 | ₩21,165 | ₩21,299 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩22,008 | ₩24,122 | ₩21,152 | ₩23,346 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,751 | ₩22,155 | ₩20,095 | ₩22,075 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,831 | ₩20,831 | ₩18,918 | ₩20,710 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩22,998 | ₩23,052 | ₩19,814 | ₩20,229 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,052 | ₩24,563 | ₩21,687 | ₩24,483 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,580 | ₩26,477 | ₩22,610 | ₩23,119 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,175 | ₩26,008 | ₩23,600 | ₩24,764 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,573 | ₩24,978 | ₩21,419 | ₩24,711 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,326 | ₩22,222 | ₩18,985 | ₩20,510 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,228 | ₩17,954 | ₩15,961 | ₩17,660 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,322 | ₩17,219 | ₩15,854 | ₩16,483 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩13,981 | ₩16,603 | ₩13,486 | ₩16,550 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,238 | ₩13,887 | ₩13,058 | ₩13,727 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,707 | ₩13,820 | ₩12,750 | ₩13,205 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,536 | ₩13,191 | ₩12,201 | ₩13,138 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,683 | ₩13,285 | ₩12,576 | ₩12,763 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,656 | ₩13,285 | ₩12,536 | ₩12,603 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,763 | ₩13,399 | ₩12,228 | ₩12,777 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,586 | ₩11,706 | ₩11,078 | ₩11,466 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,760 | ₩12,108 | ₩11,546 | ₩11,820 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,864 | ₩12,021 | ₩10,770 | ₩11,773 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,041 | ₩12,389 | ₩11,278 | ₩11,425 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,944 | ₩11,780 | ₩10,616 | ₩11,733 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,479 | ₩11,559 | ₩10,248 | ₩10,476 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,813 | ₩11,840 | ₩10,930 | ₩11,078 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,248 | ₩12,322 | ₩11,840 | ₩12,068 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,837 | ₩13,379 | ₩12,509 | ₩12,683 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,937 | ₩12,583 | ₩11,867 | ₩12,416 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,148 | ₩12,476 | ₩11,854 | ₩12,282 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,967 | ₩12,308 | ₩11,365 | ₩11,706 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,653 | ₩12,389 | ₩11,345 | ₩12,268 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,937 | ₩12,964 | ₩12,108 | ₩12,121 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,215 | ₩14,381 | ₩13,071 | ₩13,138 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,402 | ₩15,560 | ₩13,687 | ₩14,034 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,947 | ₩14,469 | ₩13,252 | ₩13,513 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,941 | ₩14,556 | ₩13,218 | ₩13,352 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,666 | ₩14,556 | ₩11,666 | ₩14,503 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,305 | ₩11,813 | ₩11,145 | ₩11,613 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,757 | ₩11,305 | ₩10,328 | ₩11,211 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,626 | ₩11,947 | ₩10,810 | ₩10,971 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,054 | ₩12,630 | ₩11,432 | ₩11,987 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,255 | ₩12,643 | ₩11,767 | ₩12,335 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,967 | ₩12,353 | ₩11,613 | ₩11,907 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,432 | ₩12,844 | ₩11,407 | ₩12,777 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,188 | ₩12,282 | ₩11,472 | ₩12,041 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,138 | ₩13,687 | ₩12,509 | ₩12,723 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,599 | ₩14,041 | ₩11,506 | ₩13,218 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,783 | ₩11,452 | ₩10,716 | ₩11,051 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,435 | ₩11,038 | ₩10,382 | ₩10,864 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,569 | ₩10,957 | ₩10,315 | ₩10,542 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,636 | ₩10,877 | ₩10,476 | ₩10,810 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,051 | ₩11,191 | ₩10,596 | ₩10,823 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,897 | ₩11,232 | ₩10,462 | ₩10,997 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,211 | ₩11,646 | ₩10,917 | ₩11,104 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,787 | ₩11,967 | ₩11,038 | ₩11,198 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,135 | ₩12,262 | ₩11,332 | ₩11,720 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,188 | ₩12,282 | ₩11,706 | ₩11,760 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,573 | ₩12,416 | ₩11,439 | ₩12,335 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,415 | ₩12,135 | ₩10,275 | ₩11,854 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,516 | ₩10,676 | ₩9,833 | ₩9,940 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,068 | ₩12,185 | ₩10,422 | ₩10,971 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,934 | ₩12,161 | ₩11,345 | ₩12,108 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,492 | ₩11,854 | ₩11,318 | ₩11,533 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,349 | ₩12,643 | ₩11,359 | ₩11,479 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,205 | ₩13,258 | ₩12,001 | ₩12,656 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,365 | ₩13,941 | ₩13,165 | ₩13,633 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,596 | ₩12,951 | ₩12,235 | ₩12,790 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,660 | ₩13,687 | ₩12,536 | ₩12,549 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,904 | ₩14,957 | ₩13,379 | ₩13,606 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,379 | ₩15,245 | ₩13,372 | ₩15,105 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,626 | ₩13,867 | ₩12,382 | ₩13,058 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,767 | ₩14,182 | ₩13,058 | ₩13,191 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,687 | ₩14,916 | ₩13,673 | ₩14,596 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,673 | ₩14,235 | ₩13,379 | ₩13,379 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,596 | ₩13,459 | ₩12,081 | ₩13,432 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,489 | ₩14,717 | ₩12,442 | ₩12,650 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,379 | ₩14,115 | ₩12,777 | ₩13,954 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,713 | ₩13,914 | ₩13,051 | ₩13,472 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,539 | ₩14,149 | ₩13,131 | ₩13,459 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,426 | ₩13,834 | ₩12,897 | ₩13,794 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,068 | ₩13,673 | ₩12,054 | ₩13,633 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,626 | ₩12,222 | ₩11,399 | ₩12,108 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,034 | ₩11,272 | ₩10,021 | ₩11,211 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,633 | ₩9,860 | ₩9,506 | ₩9,552 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,706 | ₩10,034 | ₩9,659 | ₩9,686 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,619 | ₩9,985 | ₩9,566 | ₩9,646 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,235 | ₩10,235 | ₩9,753 | ₩9,900 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,208 | ₩10,355 | ₩10,047 | ₩10,248 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,308 | ₩10,609 | ₩10,168 | ₩10,248 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,783 | ₩10,877 | ₩10,462 | ₩10,569 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,967 | ₩10,596 | ₩9,887 | ₩10,449 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,355 | ₩10,730 | ₩9,807 | ₩9,860 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,516 | ₩10,676 | ₩9,807 | ₩9,874 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,435 | ₩10,904 | ₩10,328 | ₩10,476 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,706 | ₩11,706 | ₩10,623 | ₩10,650 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,175 | ₩12,456 | ₩11,305 | ₩11,492 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,787 | ₩12,563 | ₩11,439 | ₩12,282 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,088 | ₩12,603 | ₩11,613 | ₩12,201 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,442 | ₩12,683 | ₩12,041 | ₩12,268 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,191 | ₩13,700 | ₩12,616 | ₩12,844 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,643 | ₩12,991 | ₩12,335 | ₩12,683 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,506 | ₩12,790 | ₩11,325 | ₩12,643 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,185 | ₩11,720 | ₩10,716 | ₩11,626 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,171 | ₩11,492 | ₩11,064 | ₩11,131 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,278 | ₩11,713 | ₩11,064 | ₩11,104 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,412 | ₩12,175 | ₩11,332 | ₩11,693 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,171 | ₩11,573 | ₩10,971 | ₩11,158 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,757 | ₩10,904 | ₩10,128 | ₩10,743 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,262 | ₩11,124 | ₩10,128 | ₩11,091 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,967 | ₩10,422 | ₩9,164 | ₩10,114 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,359 | ₩11,559 | ₩10,034 | ₩10,101 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,395 | ₩11,024 | ₩10,101 | ₩10,328 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,161 | ₩10,810 | ₩10,061 | ₩10,409 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,636 | ₩11,145 | ₩10,061 | ₩10,342 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,034 | ₩11,305 | ₩9,954 | ₩10,850 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,205 | ₩11,305 | ₩10,402 | ₩10,583 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,402 | ₩12,462 | ₩11,399 | ₩11,559 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,670 | ₩13,299 | ₩11,934 | ₩12,201 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,238 | ₩13,004 | ₩11,171 | ₩12,844 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,422 | ₩10,743 | ₩9,606 | ₩10,489 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,151 | ₩13,170 | ₩11,800 | ₩11,820 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,128 | ₩14,302 | ₩12,870 | ₩13,191 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,727 | ₩15,493 | ₩13,660 | ₩13,994 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,660 | ₩17,794 | ₩15,974 | ₩16,389 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,526 | ₩18,142 | ₩16,964 | ₩18,008 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,466 | ₩17,620 | ₩16,563 | ₩16,804 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,627 | ₩18,663 | ₩17,245 | ₩18,155 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,382 | ₩18,895 | ₩16,864 | ₩17,165 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,767 | ₩20,256 | ₩17,714 | ₩18,610 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,931 | ₩19,888 | ₩18,463 | ₩18,824 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,877 | ₩19,065 | ₩17,863 | ₩18,209 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,265 | ₩20,322 | ₩16,683 | ₩18,202 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,443 | ₩22,610 | ₩19,720 | ₩20,108 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,834 | ₩23,801 | ₩19,827 | ₩22,878 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,118 | ₩21,112 | ₩18,757 | ₩19,613 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,389 | ₩22,543 | ₩19,653 | ₩20,911 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,553 | ₩20,650 | ₩17,232 | ₩20,282 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,657 | ₩17,834 | ₩14,610 | ₩16,817 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,506 | ₩13,927 | ₩11,372 | ₩13,339 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,703 | ₩13,091 | ₩10,650 | ₩11,011 | +2.87% | 9519.6만 |
|---|