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 | ₩14,981 | ₩15,088 | ₩14,152 | ₩14,406 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,794 | ₩14,954 | ₩14,233 | ₩14,607 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,589 | ₩15,680 | ₩14,854 | ₩15,101 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,732 | ₩17,039 | ₩15,983 | ₩15,997 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,424 | ₩16,518 | ₩15,736 | ₩16,491 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,745 | ₩17,634 | ₩16,344 | ₩16,571 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,435 | ₩16,411 | ₩15,275 | ₩16,197 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,749 | ₩16,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,516 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,113 | ₩17,240 | ₩15,596 | ₩15,676 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,170 | ₩16,277 | ₩15,502 | ₩15,676 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,930 | ₩16,625 | ₩15,756 | ₩16,304 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,322 | ₩15,850 | ₩15,275 | ₩15,823 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,545 | ₩16,650 | ₩15,729 | ₩15,823 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩15,997 | ₩16,732 | ₩15,917 | ₩16,652 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,023 | ₩16,505 | ₩15,836 | ₩16,251 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,235 | ₩15,395 | ₩14,801 | ₩15,275 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,660 | ₩15,101 | ₩14,433 | ₩14,887 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,700 | ₩14,879 | ₩13,725 | ₩14,005 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,567 | ₩14,807 | ₩14,186 | ₩14,446 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,233 | ₩14,914 | ₩14,100 | ₩14,553 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,088 | ₩15,836 | ₩15,035 | ₩15,542 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,954 | ₩15,406 | ₩14,887 | ₩14,901 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩15,963 | ₩16,263 | ₩15,382 | ₩15,502 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,291 | ₩16,879 | ₩16,010 | ₩16,037 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩14,981 | ₩15,870 | ₩14,928 | ₩15,770 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,847 | ₩15,215 | ₩14,607 | ₩14,834 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,513 | ₩15,175 | ₩14,487 | ₩14,981 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,841 | ₩15,021 | ₩14,433 | ₩14,620 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,302 | ₩15,584 | ₩15,095 | ₩15,489 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,625 | ₩16,637 | ₩15,075 | ₩15,355 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,614 | ₩17,694 | ₩16,652 | ₩16,718 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,839 | ₩17,320 | ₩16,484 | ₩16,932 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,507 | ₩17,961 | ₩16,531 | ₩16,625 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,825 | ₩16,879 | ₩16,224 | ₩16,344 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,620 | ₩17,943 | ₩17,066 | ₩17,333 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,226 | ₩17,480 | ₩16,705 | ₩17,333 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,774 | ₩18,001 | ₩16,585 | ₩17,146 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,362 | ₩18,790 | ₩17,313 | ₩17,600 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩19,959 | ₩19,979 | ₩18,910 | ₩19,485 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,396 | ₩19,689 | ₩18,335 | ₩19,311 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,409 | ₩19,171 | ₩18,188 | ₩18,255 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,164 | ₩19,418 | ₩18,469 | ₩18,616 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,202 | ₩18,315 | ₩17,306 | ₩18,175 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,937 | ₩19,084 | ₩17,587 | ₩17,600 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,186 | ₩18,790 | ₩17,119 | ₩18,563 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,876 | ₩17,721 | ₩15,716 | ₩16,571 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,398 | ₩17,314 | ₩16,304 | ₩16,505 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,505 | ₩17,173 | ₩16,117 | ₩16,959 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩13,995 | ₩15,870 | ₩13,798 | ₩15,395 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,529 | ₩15,716 | ₩14,159 | ₩14,513 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩13,979 | ₩14,994 | ₩13,905 | ₩14,714 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,177 | ₩14,754 | ₩12,990 | ₩13,010 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,638 | ₩13,879 | ₩12,602 | ₩13,377 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,068 | ₩15,689 | ₩14,467 | ₩15,248 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,144 | ₩16,144 | ₩14,567 | ₩14,593 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩15,990 | ₩17,106 | ₩15,716 | ₩16,077 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,531 | ₩17,674 | ₩16,424 | ₩16,932 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,104 | ₩17,186 | ₩15,970 | ₩17,139 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,569 | ₩16,404 | ₩15,395 | ₩15,422 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩14,968 | ₩16,124 | ₩14,353 | ₩15,315 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,908 | ₩17,199 | ₩15,462 | ₩15,709 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,600 | ₩18,168 | ₩16,799 | ₩17,734 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,275 | ₩18,342 | ₩17,093 | ₩17,493 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,387 | ₩17,560 | ₩16,812 | ₩17,199 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,122 | ₩18,429 | ₩17,600 | ₩18,001 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,790 | ₩19,411 | ₩18,496 | ₩18,950 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,908 | ₩18,035 | ₩16,919 | ₩17,854 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,054 | ₩19,498 | ₩18,055 | ₩18,696 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,752 | ₩21,543 | ₩19,552 | ₩20,353 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩21,944 | ₩22,184 | ₩18,750 | ₩19,324 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,187 | ₩23,387 | ₩21,997 | ₩22,091 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,387 | ₩24,429 | ₩23,200 | ₩23,948 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,173 | ₩24,256 | ₩22,117 | ₩23,708 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,786 | ₩23,681 | ₩22,458 | ₩23,120 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,060 | ₩26,151 | ₩23,013 | ₩23,654 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,178 | ₩28,238 | ₩23,280 | ₩24,483 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩28,954 | ₩31,659 | ₩28,078 | ₩28,599 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,695 | ₩32,956 | ₩30,737 | ₩31,673 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,559 | ₩32,381 | ₩30,637 | ₩32,100 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,630 | ₩31,579 | ₩29,802 | ₩29,855 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,884 | ₩31,793 | ₩29,267 | ₩29,521 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,610 | ₩34,987 | ₩30,684 | ₩31,713 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,401 | ₩32,855 | ₩29,200 | ₩31,258 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,770 | ₩29,869 | ₩27,089 | ₩29,681 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,561 | ₩30,697 | ₩27,276 | ₩27,396 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,742 | ₩33,410 | ₩27,663 | ₩30,537 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,007 | ₩35,320 | ₩32,020 | ₩32,715 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩38,909 | ₩39,290 | ₩32,581 | ₩33,517 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,388 | ₩42,163 | ₩37,686 | ₩40,987 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩40,954 | ₩45,665 | ₩39,691 | ₩41,215 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,441 | ₩37,204 | ₩34,118 | ₩34,559 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩33,991 | ₩34,110 | ₩31,526 | ₩33,223 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,422 | ₩38,488 | ₩34,853 | ₩35,548 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩38,943 | ₩39,825 | ₩37,058 | ₩38,101 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,511 | ₩42,685 | ₩37,907 | ₩38,595 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩41,903 | ₩45,197 | ₩40,894 | ₩42,484 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,889 | ₩39,424 | ₩32,622 | ₩39,090 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,022 | ₩33,677 | ₩29,802 | ₩32,581 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,828 | ₩31,232 | ₩26,661 | ₩30,724 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,485 | ₩26,327 | ₩23,387 | ₩25,966 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,920 | ₩29,080 | ₩25,158 | ₩26,287 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,670 | ₩28,840 | ₩26,113 | ₩28,492 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,251 | ₩31,258 | ₩27,256 | ₩29,828 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,810 | ₩28,973 | ₩26,260 | ₩28,292 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,027 | ₩29,401 | ₩24,951 | ₩25,726 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,229 | ₩31,833 | ₩24,229 | ₩30,269 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,229 | ₩24,322 | ₩20,848 | ₩24,322 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,264 | ₩22,371 | ₩19,979 | ₩21,102 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,665 | ₩23,734 | ₩21,128 | ₩22,291 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,650 | ₩24,242 | ₩20,981 | ₩23,454 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,694 | ₩24,055 | ₩21,142 | ₩21,275 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩21,984 | ₩24,095 | ₩21,128 | ₩23,320 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,728 | ₩22,131 | ₩20,073 | ₩22,051 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,808 | ₩20,808 | ₩18,897 | ₩20,687 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩22,973 | ₩23,026 | ₩19,792 | ₩20,206 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,026 | ₩24,536 | ₩21,663 | ₩24,456 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,552 | ₩26,447 | ₩22,585 | ₩23,093 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,149 | ₩25,980 | ₩23,574 | ₩24,737 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,549 | ₩24,951 | ₩21,396 | ₩24,683 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,304 | ₩22,198 | ₩18,964 | ₩20,487 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,211 | ₩17,934 | ₩15,943 | ₩17,640 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,304 | ₩17,199 | ₩15,836 | ₩16,464 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩13,965 | ₩16,585 | ₩13,471 | ₩16,531 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,224 | ₩13,872 | ₩13,043 | ₩13,711 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,691 | ₩13,805 | ₩12,736 | ₩13,190 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,522 | ₩13,177 | ₩12,188 | ₩13,123 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,669 | ₩13,270 | ₩12,562 | ₩12,749 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,642 | ₩13,270 | ₩12,522 | ₩12,589 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,749 | ₩13,384 | ₩12,215 | ₩12,763 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,573 | ₩11,694 | ₩11,065 | ₩11,453 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,747 | ₩12,094 | ₩11,533 | ₩11,807 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,852 | ₩12,008 | ₩10,758 | ₩11,760 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,028 | ₩12,375 | ₩11,266 | ₩11,413 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,932 | ₩11,767 | ₩10,604 | ₩11,720 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,466 | ₩11,546 | ₩10,237 | ₩10,464 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,800 | ₩11,827 | ₩10,918 | ₩11,065 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,235 | ₩12,308 | ₩11,827 | ₩12,054 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,823 | ₩13,364 | ₩12,495 | ₩12,669 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,923 | ₩12,569 | ₩11,854 | ₩12,402 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,135 | ₩12,462 | ₩11,841 | ₩12,268 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,954 | ₩12,295 | ₩11,353 | ₩11,694 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,640 | ₩12,375 | ₩11,333 | ₩12,255 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,923 | ₩12,950 | ₩12,094 | ₩12,108 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,199 | ₩14,365 | ₩13,057 | ₩13,123 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,386 | ₩15,542 | ₩13,671 | ₩14,019 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,932 | ₩14,453 | ₩13,237 | ₩13,498 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,925 | ₩14,540 | ₩13,204 | ₩13,337 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,653 | ₩14,540 | ₩11,653 | ₩14,487 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,293 | ₩11,800 | ₩11,132 | ₩11,600 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,745 | ₩11,293 | ₩10,317 | ₩11,199 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,613 | ₩11,934 | ₩10,798 | ₩10,958 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,041 | ₩12,616 | ₩11,420 | ₩11,974 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,241 | ₩12,629 | ₩11,754 | ₩12,322 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,954 | ₩12,339 | ₩11,600 | ₩11,894 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,420 | ₩12,829 | ₩11,394 | ₩12,763 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,175 | ₩12,268 | ₩11,460 | ₩12,028 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,123 | ₩13,671 | ₩12,495 | ₩12,709 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,587 | ₩14,026 | ₩11,493 | ₩13,204 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,771 | ₩11,440 | ₩10,705 | ₩11,039 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,424 | ₩11,025 | ₩10,370 | ₩10,852 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,558 | ₩10,945 | ₩10,304 | ₩10,531 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,624 | ₩10,865 | ₩10,464 | ₩10,798 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,039 | ₩11,179 | ₩10,584 | ₩10,811 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,885 | ₩11,219 | ₩10,451 | ₩10,985 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,199 | ₩11,633 | ₩10,905 | ₩11,092 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,774 | ₩11,954 | ₩11,025 | ₩11,186 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,121 | ₩12,248 | ₩11,319 | ₩11,707 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,175 | ₩12,268 | ₩11,694 | ₩11,747 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,560 | ₩12,402 | ₩11,426 | ₩12,322 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,404 | ₩12,121 | ₩10,264 | ₩11,841 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,504 | ₩10,664 | ₩9,823 | ₩9,929 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,054 | ₩12,172 | ₩10,411 | ₩10,958 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,921 | ₩12,148 | ₩11,333 | ₩12,094 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,480 | ₩11,841 | ₩11,306 | ₩11,520 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,335 | ₩12,629 | ₩11,346 | ₩11,466 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,190 | ₩13,244 | ₩11,988 | ₩12,642 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,351 | ₩13,925 | ₩13,150 | ₩13,618 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,582 | ₩12,936 | ₩12,221 | ₩12,776 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,645 | ₩13,671 | ₩12,522 | ₩12,535 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,887 | ₩14,941 | ₩13,364 | ₩13,591 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,364 | ₩15,228 | ₩13,357 | ₩15,088 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,611 | ₩13,852 | ₩12,368 | ₩13,043 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,752 | ₩14,166 | ₩13,043 | ₩13,177 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,671 | ₩14,900 | ₩13,658 | ₩14,580 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,658 | ₩14,219 | ₩13,364 | ₩13,364 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,582 | ₩13,444 | ₩12,068 | ₩13,417 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,473 | ₩14,700 | ₩12,429 | ₩12,636 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,364 | ₩14,099 | ₩12,763 | ₩13,939 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,698 | ₩13,899 | ₩13,037 | ₩13,458 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,524 | ₩14,134 | ₩13,117 | ₩13,444 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,411 | ₩13,818 | ₩12,883 | ₩13,778 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,054 | ₩13,658 | ₩12,041 | ₩13,618 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,613 | ₩12,208 | ₩11,386 | ₩12,094 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,023 | ₩11,259 | ₩10,010 | ₩11,199 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,622 | ₩9,849 | ₩9,495 | ₩9,542 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,696 | ₩10,023 | ₩9,649 | ₩9,676 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,609 | ₩9,974 | ₩9,555 | ₩9,635 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,223 | ₩10,223 | ₩9,742 | ₩9,889 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,197 | ₩10,344 | ₩10,036 | ₩10,237 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,297 | ₩10,598 | ₩10,157 | ₩10,237 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,771 | ₩10,865 | ₩10,451 | ₩10,558 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,956 | ₩10,584 | ₩9,876 | ₩10,437 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,344 | ₩10,718 | ₩9,796 | ₩9,849 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,504 | ₩10,664 | ₩9,796 | ₩9,863 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,424 | ₩10,892 | ₩10,317 | ₩10,464 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,694 | ₩11,694 | ₩10,611 | ₩10,638 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,161 | ₩12,442 | ₩11,293 | ₩11,480 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,774 | ₩12,549 | ₩11,426 | ₩12,268 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,074 | ₩12,589 | ₩11,600 | ₩12,188 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,429 | ₩12,669 | ₩12,028 | ₩12,255 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,177 | ₩13,685 | ₩12,602 | ₩12,829 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,629 | ₩12,976 | ₩12,322 | ₩12,669 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,493 | ₩12,776 | ₩11,313 | ₩12,629 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,172 | ₩11,707 | ₩10,705 | ₩11,613 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,159 | ₩11,480 | ₩11,052 | ₩11,119 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,266 | ₩11,700 | ₩11,052 | ₩11,092 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,399 | ₩12,161 | ₩11,319 | ₩11,680 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,159 | ₩11,560 | ₩10,958 | ₩11,146 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,745 | ₩10,892 | ₩10,117 | ₩10,731 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,250 | ₩11,112 | ₩10,117 | ₩11,079 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,956 | ₩10,411 | ₩9,154 | ₩10,103 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,346 | ₩11,546 | ₩10,023 | ₩10,090 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,384 | ₩11,012 | ₩10,090 | ₩10,317 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,150 | ₩10,798 | ₩10,050 | ₩10,397 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,624 | ₩11,132 | ₩10,050 | ₩10,330 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,023 | ₩11,293 | ₩9,943 | ₩10,838 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,192 | ₩11,293 | ₩10,391 | ₩10,571 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,388 | ₩12,449 | ₩11,386 | ₩11,546 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,656 | ₩13,284 | ₩11,921 | ₩12,188 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,226 | ₩12,990 | ₩11,159 | ₩12,829 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,411 | ₩10,731 | ₩9,595 | ₩10,477 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,137 | ₩13,156 | ₩11,787 | ₩11,807 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,112 | ₩14,286 | ₩12,856 | ₩13,177 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,711 | ₩15,476 | ₩13,645 | ₩13,979 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,640 | ₩17,774 | ₩15,957 | ₩16,371 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,507 | ₩18,122 | ₩16,946 | ₩17,988 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,447 | ₩17,600 | ₩16,545 | ₩16,785 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,607 | ₩18,643 | ₩17,226 | ₩18,135 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,362 | ₩18,874 | ₩16,845 | ₩17,146 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,745 | ₩20,233 | ₩17,694 | ₩18,589 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,910 | ₩19,866 | ₩18,442 | ₩18,803 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,857 | ₩19,044 | ₩17,844 | ₩18,188 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,244 | ₩20,300 | ₩16,665 | ₩18,182 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,418 | ₩22,585 | ₩19,699 | ₩20,086 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,812 | ₩23,775 | ₩19,805 | ₩22,852 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,097 | ₩21,088 | ₩18,736 | ₩19,592 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,367 | ₩22,518 | ₩19,632 | ₩20,888 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,534 | ₩20,627 | ₩17,213 | ₩20,260 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,638 | ₩17,814 | ₩14,593 | ₩16,799 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,493 | ₩13,912 | ₩11,359 | ₩13,324 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,691 | ₩13,077 | ₩10,638 | ₩10,999 | +2.87% | 9519.6만 |
|---|