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 | ₩14,990 | ₩15,097 | ₩14,161 | ₩14,415 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,803 | ₩14,963 | ₩14,241 | ₩14,615 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,598 | ₩15,689 | ₩14,863 | ₩15,110 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,741 | ₩17,049 | ₩15,993 | ₩16,006 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,434 | ₩16,528 | ₩15,745 | ₩16,501 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,755 | ₩17,644 | ₩16,354 | ₩16,581 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,444 | ₩16,421 | ₩15,284 | ₩16,207 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,759 | ₩16,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,525 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,123 | ₩17,250 | ₩15,605 | ₩15,685 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,180 | ₩16,287 | ₩15,511 | ₩15,685 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,939 | ₩16,635 | ₩15,765 | ₩16,314 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,331 | ₩15,859 | ₩15,284 | ₩15,832 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,554 | ₩16,660 | ₩15,739 | ₩15,832 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩16,006 | ₩16,741 | ₩15,926 | ₩16,661 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,033 | ₩16,514 | ₩15,846 | ₩16,260 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,244 | ₩15,404 | ₩14,809 | ₩15,284 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,669 | ₩15,110 | ₩14,442 | ₩14,896 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,709 | ₩14,888 | ₩13,733 | ₩14,014 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,575 | ₩14,816 | ₩14,194 | ₩14,455 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,241 | ₩14,923 | ₩14,109 | ₩14,562 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,097 | ₩15,846 | ₩15,043 | ₩15,551 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,963 | ₩15,415 | ₩14,896 | ₩14,910 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩15,973 | ₩16,272 | ₩15,391 | ₩15,511 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,300 | ₩16,889 | ₩16,019 | ₩16,046 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩14,990 | ₩15,879 | ₩14,936 | ₩15,779 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,856 | ₩15,224 | ₩14,615 | ₩14,843 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,522 | ₩15,184 | ₩14,495 | ₩14,990 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,849 | ₩15,030 | ₩14,442 | ₩14,629 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,311 | ₩15,593 | ₩15,103 | ₩15,498 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,635 | ₩16,647 | ₩15,083 | ₩15,364 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,624 | ₩17,704 | ₩16,661 | ₩16,728 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,848 | ₩17,330 | ₩16,494 | ₩16,942 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,517 | ₩17,972 | ₩16,541 | ₩16,635 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,835 | ₩16,889 | ₩16,233 | ₩16,354 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,631 | ₩17,953 | ₩17,076 | ₩17,343 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,236 | ₩17,490 | ₩16,715 | ₩17,343 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,784 | ₩18,012 | ₩16,594 | ₩17,156 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,373 | ₩18,801 | ₩17,323 | ₩17,611 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩19,971 | ₩19,991 | ₩18,921 | ₩19,496 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,406 | ₩19,701 | ₩18,346 | ₩19,322 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,420 | ₩19,182 | ₩18,199 | ₩18,266 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,175 | ₩19,429 | ₩18,480 | ₩18,627 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,212 | ₩18,326 | ₩17,316 | ₩18,186 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,948 | ₩19,095 | ₩17,597 | ₩17,611 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,196 | ₩18,801 | ₩17,129 | ₩18,573 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,886 | ₩17,731 | ₩15,725 | ₩16,581 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,407 | ₩17,325 | ₩16,314 | ₩16,514 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,514 | ₩17,183 | ₩16,126 | ₩16,969 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩14,003 | ₩15,879 | ₩13,806 | ₩15,404 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,538 | ₩15,725 | ₩14,167 | ₩14,522 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩13,987 | ₩15,003 | ₩13,913 | ₩14,722 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,185 | ₩14,762 | ₩12,997 | ₩13,017 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,646 | ₩13,887 | ₩12,610 | ₩13,385 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,077 | ₩15,698 | ₩14,475 | ₩15,257 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,153 | ₩16,153 | ₩14,575 | ₩14,602 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩15,999 | ₩17,116 | ₩15,725 | ₩16,086 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,541 | ₩17,684 | ₩16,434 | ₩16,942 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,113 | ₩17,196 | ₩15,979 | ₩17,149 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,578 | ₩16,414 | ₩15,404 | ₩15,431 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩14,976 | ₩16,133 | ₩14,361 | ₩15,324 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,918 | ₩17,210 | ₩15,471 | ₩15,719 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,611 | ₩18,179 | ₩16,808 | ₩17,744 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,286 | ₩18,353 | ₩17,103 | ₩17,504 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,397 | ₩17,571 | ₩16,822 | ₩17,210 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,132 | ₩18,440 | ₩17,611 | ₩18,012 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,801 | ₩19,423 | ₩18,507 | ₩18,961 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,918 | ₩18,045 | ₩16,929 | ₩17,865 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,066 | ₩19,509 | ₩18,065 | ₩18,707 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,764 | ₩21,555 | ₩19,563 | ₩20,365 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩21,956 | ₩22,197 | ₩18,761 | ₩19,336 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,200 | ₩23,401 | ₩22,010 | ₩22,104 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,401 | ₩24,444 | ₩23,213 | ₩23,962 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,187 | ₩24,270 | ₩22,130 | ₩23,722 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,799 | ₩23,695 | ₩22,471 | ₩23,133 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,075 | ₩26,166 | ₩23,026 | ₩23,668 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,194 | ₩28,255 | ₩23,294 | ₩24,497 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩28,971 | ₩31,678 | ₩28,094 | ₩28,616 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,714 | ₩32,975 | ₩30,755 | ₩31,691 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,578 | ₩32,400 | ₩30,655 | ₩32,119 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,648 | ₩31,598 | ₩29,819 | ₩29,873 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,902 | ₩31,812 | ₩29,284 | ₩29,538 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,630 | ₩35,007 | ₩30,702 | ₩31,731 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,418 | ₩32,875 | ₩29,217 | ₩31,277 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,787 | ₩29,886 | ₩27,105 | ₩29,699 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,578 | ₩30,715 | ₩27,292 | ₩27,412 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,761 | ₩33,430 | ₩27,680 | ₩30,555 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,027 | ₩35,340 | ₩32,039 | ₩32,734 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩38,932 | ₩39,313 | ₩32,600 | ₩33,536 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,410 | ₩42,188 | ₩37,708 | ₩41,011 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩40,978 | ₩45,691 | ₩39,714 | ₩41,239 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,462 | ₩37,226 | ₩34,138 | ₩34,579 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩34,011 | ₩34,130 | ₩31,544 | ₩33,242 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,444 | ₩38,511 | ₩34,874 | ₩35,569 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩38,965 | ₩39,848 | ₩37,080 | ₩38,123 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,536 | ₩42,710 | ₩37,929 | ₩38,618 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩41,927 | ₩45,223 | ₩40,918 | ₩42,509 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,908 | ₩39,447 | ₩32,641 | ₩39,113 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,040 | ₩33,697 | ₩29,819 | ₩32,600 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,844 | ₩31,250 | ₩26,677 | ₩30,742 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,500 | ₩26,342 | ₩23,401 | ₩25,981 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,937 | ₩29,097 | ₩25,172 | ₩26,302 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,686 | ₩28,856 | ₩26,128 | ₩28,509 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,268 | ₩31,277 | ₩27,272 | ₩29,846 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,827 | ₩28,990 | ₩26,276 | ₩28,308 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,044 | ₩29,418 | ₩24,965 | ₩25,741 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,243 | ₩31,852 | ₩24,243 | ₩30,287 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,241 | ₩24,337 | ₩20,860 | ₩24,337 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,277 | ₩22,384 | ₩19,991 | ₩21,114 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,679 | ₩23,748 | ₩21,141 | ₩22,304 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,662 | ₩24,256 | ₩20,994 | ₩23,468 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,708 | ₩24,069 | ₩21,154 | ₩21,288 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩21,997 | ₩24,109 | ₩21,141 | ₩23,334 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,740 | ₩22,144 | ₩20,084 | ₩22,063 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,820 | ₩20,820 | ₩18,908 | ₩20,700 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩22,986 | ₩23,040 | ₩19,804 | ₩20,218 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,040 | ₩24,551 | ₩21,676 | ₩24,470 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,567 | ₩26,463 | ₩22,598 | ₩23,106 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,163 | ₩25,995 | ₩23,588 | ₩24,751 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,562 | ₩24,965 | ₩21,408 | ₩24,698 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,316 | ₩22,211 | ₩18,975 | ₩20,499 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,220 | ₩17,945 | ₩15,953 | ₩17,651 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,314 | ₩17,210 | ₩15,846 | ₩16,474 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩13,974 | ₩16,594 | ₩13,479 | ₩16,541 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,231 | ₩13,880 | ₩13,051 | ₩13,719 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,699 | ₩13,813 | ₩12,743 | ₩13,198 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,529 | ₩13,185 | ₩12,195 | ₩13,131 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,676 | ₩13,278 | ₩12,569 | ₩12,757 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,650 | ₩13,278 | ₩12,529 | ₩12,596 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,757 | ₩13,392 | ₩12,222 | ₩12,770 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,580 | ₩11,700 | ₩11,072 | ₩11,460 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,754 | ₩12,101 | ₩11,540 | ₩11,814 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,858 | ₩12,015 | ₩10,764 | ₩11,767 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,035 | ₩12,382 | ₩11,272 | ₩11,420 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,938 | ₩11,774 | ₩10,611 | ₩11,727 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,473 | ₩11,553 | ₩10,243 | ₩10,470 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,807 | ₩11,834 | ₩10,925 | ₩11,072 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,242 | ₩12,315 | ₩11,834 | ₩12,061 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,830 | ₩13,372 | ₩12,503 | ₩12,676 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,930 | ₩12,576 | ₩11,861 | ₩12,409 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,142 | ₩12,469 | ₩11,847 | ₩12,275 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,961 | ₩12,302 | ₩11,359 | ₩11,700 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,647 | ₩12,382 | ₩11,339 | ₩12,262 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,931 | ₩12,957 | ₩12,101 | ₩12,115 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,208 | ₩14,373 | ₩13,064 | ₩13,131 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,395 | ₩15,551 | ₩13,679 | ₩14,027 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,940 | ₩14,462 | ₩13,245 | ₩13,506 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,933 | ₩14,549 | ₩13,211 | ₩13,345 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,660 | ₩14,549 | ₩11,660 | ₩14,495 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,299 | ₩11,807 | ₩11,139 | ₩11,607 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,751 | ₩11,299 | ₩10,323 | ₩11,206 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,620 | ₩11,941 | ₩10,804 | ₩10,965 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,048 | ₩12,623 | ₩11,426 | ₩11,981 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,249 | ₩12,636 | ₩11,760 | ₩12,329 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,961 | ₩12,346 | ₩11,607 | ₩11,901 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,426 | ₩12,837 | ₩11,401 | ₩12,770 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,182 | ₩12,275 | ₩11,466 | ₩12,035 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,131 | ₩13,679 | ₩12,503 | ₩12,717 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,593 | ₩14,034 | ₩11,500 | ₩13,211 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,778 | ₩11,446 | ₩10,711 | ₩11,045 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,430 | ₩11,032 | ₩10,377 | ₩10,858 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,564 | ₩10,952 | ₩10,310 | ₩10,537 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,631 | ₩10,871 | ₩10,470 | ₩10,804 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,045 | ₩11,186 | ₩10,590 | ₩10,818 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,891 | ₩11,226 | ₩10,457 | ₩10,992 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,206 | ₩11,640 | ₩10,911 | ₩11,099 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,781 | ₩11,961 | ₩11,032 | ₩11,192 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,128 | ₩12,255 | ₩11,326 | ₩11,714 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,182 | ₩12,275 | ₩11,700 | ₩11,754 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,567 | ₩12,409 | ₩11,433 | ₩12,329 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,410 | ₩12,128 | ₩10,270 | ₩11,847 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,510 | ₩10,671 | ₩9,828 | ₩9,935 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,061 | ₩12,179 | ₩10,417 | ₩10,965 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,928 | ₩12,155 | ₩11,339 | ₩12,101 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,486 | ₩11,847 | ₩11,313 | ₩11,526 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,342 | ₩12,636 | ₩11,353 | ₩11,473 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,198 | ₩13,251 | ₩11,995 | ₩12,650 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,358 | ₩13,933 | ₩13,158 | ₩13,626 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,590 | ₩12,944 | ₩12,229 | ₩12,783 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,653 | ₩13,679 | ₩12,529 | ₩12,543 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,896 | ₩14,950 | ₩13,372 | ₩13,599 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,372 | ₩15,237 | ₩13,365 | ₩15,097 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,619 | ₩13,860 | ₩12,376 | ₩13,051 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,760 | ₩14,174 | ₩13,051 | ₩13,185 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,679 | ₩14,908 | ₩13,666 | ₩14,589 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,666 | ₩14,228 | ₩13,372 | ₩13,372 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,590 | ₩13,452 | ₩12,075 | ₩13,425 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,482 | ₩14,709 | ₩12,436 | ₩12,643 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,372 | ₩14,107 | ₩12,770 | ₩13,947 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,706 | ₩13,907 | ₩13,044 | ₩13,465 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,532 | ₩14,142 | ₩13,124 | ₩13,452 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,419 | ₩13,826 | ₩12,890 | ₩13,786 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,061 | ₩13,666 | ₩12,048 | ₩13,626 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,620 | ₩12,215 | ₩11,393 | ₩12,101 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,029 | ₩11,266 | ₩10,015 | ₩11,206 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,628 | ₩9,855 | ₩9,501 | ₩9,547 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,701 | ₩10,029 | ₩9,654 | ₩9,681 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,614 | ₩9,979 | ₩9,561 | ₩9,641 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,229 | ₩10,229 | ₩9,748 | ₩9,895 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,203 | ₩10,350 | ₩10,042 | ₩10,243 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,303 | ₩10,604 | ₩10,163 | ₩10,243 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,778 | ₩10,871 | ₩10,457 | ₩10,564 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,962 | ₩10,590 | ₩9,882 | ₩10,443 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,350 | ₩10,724 | ₩9,802 | ₩9,855 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,510 | ₩10,671 | ₩9,802 | ₩9,868 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,430 | ₩10,898 | ₩10,323 | ₩10,470 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,700 | ₩11,700 | ₩10,617 | ₩10,644 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,168 | ₩12,449 | ₩11,299 | ₩11,486 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,781 | ₩12,556 | ₩11,433 | ₩12,275 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,081 | ₩12,596 | ₩11,607 | ₩12,195 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,436 | ₩12,676 | ₩12,035 | ₩12,262 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,185 | ₩13,693 | ₩12,610 | ₩12,837 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,636 | ₩12,984 | ₩12,329 | ₩12,676 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,500 | ₩12,783 | ₩11,319 | ₩12,636 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,179 | ₩11,714 | ₩10,711 | ₩11,620 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,165 | ₩11,486 | ₩11,058 | ₩11,125 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,272 | ₩11,707 | ₩11,058 | ₩11,099 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,406 | ₩12,168 | ₩11,326 | ₩11,687 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,165 | ₩11,567 | ₩10,965 | ₩11,152 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,751 | ₩10,898 | ₩10,122 | ₩10,738 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,256 | ₩11,119 | ₩10,122 | ₩11,085 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,962 | ₩10,417 | ₩9,160 | ₩10,109 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,353 | ₩11,553 | ₩10,029 | ₩10,096 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,390 | ₩11,018 | ₩10,096 | ₩10,323 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,156 | ₩10,804 | ₩10,056 | ₩10,403 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,631 | ₩11,139 | ₩10,056 | ₩10,336 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,029 | ₩11,299 | ₩9,949 | ₩10,845 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,199 | ₩11,299 | ₩10,397 | ₩10,577 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,396 | ₩12,456 | ₩11,393 | ₩11,553 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,663 | ₩13,292 | ₩11,928 | ₩12,195 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,232 | ₩12,997 | ₩11,165 | ₩12,837 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,417 | ₩10,738 | ₩9,601 | ₩10,483 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,144 | ₩13,163 | ₩11,794 | ₩11,814 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,121 | ₩14,294 | ₩12,864 | ₩13,185 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,719 | ₩15,485 | ₩13,653 | ₩13,987 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,651 | ₩17,784 | ₩15,966 | ₩16,380 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,517 | ₩18,132 | ₩16,955 | ₩17,998 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,457 | ₩17,611 | ₩16,554 | ₩16,795 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,617 | ₩18,654 | ₩17,236 | ₩18,146 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,373 | ₩18,885 | ₩16,855 | ₩17,156 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,757 | ₩20,245 | ₩17,704 | ₩18,600 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,921 | ₩19,877 | ₩18,453 | ₩18,814 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,868 | ₩19,055 | ₩17,854 | ₩18,199 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,255 | ₩20,312 | ₩16,675 | ₩18,192 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,431 | ₩22,598 | ₩19,710 | ₩20,098 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,824 | ₩23,788 | ₩19,817 | ₩22,866 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,108 | ₩21,101 | ₩18,747 | ₩19,603 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,379 | ₩22,531 | ₩19,643 | ₩20,900 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,544 | ₩20,639 | ₩17,223 | ₩20,272 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,648 | ₩17,825 | ₩14,602 | ₩16,808 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,500 | ₩13,920 | ₩11,366 | ₩13,332 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,697 | ₩13,084 | ₩10,644 | ₩11,005 | +2.87% | 9519.6만 |
|---|