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 | ₩14,963 | ₩15,070 | ₩14,136 | ₩14,389 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,776 | ₩14,936 | ₩14,216 | ₩14,589 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,570 | ₩15,661 | ₩14,836 | ₩15,083 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,712 | ₩17,019 | ₩15,964 | ₩15,978 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,405 | ₩16,498 | ₩15,717 | ₩16,471 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,725 | ₩17,613 | ₩16,325 | ₩16,552 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,417 | ₩16,391 | ₩15,257 | ₩16,178 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,731 | ₩16,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,497 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,092 | ₩17,219 | ₩15,577 | ₩15,657 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,151 | ₩16,258 | ₩15,484 | ₩15,657 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,911 | ₩16,605 | ₩15,737 | ₩16,285 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,303 | ₩15,831 | ₩15,257 | ₩15,804 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,525 | ₩16,630 | ₩15,711 | ₩15,804 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩15,978 | ₩16,712 | ₩15,897 | ₩16,632 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,004 | ₩16,485 | ₩15,817 | ₩16,231 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,217 | ₩15,377 | ₩14,783 | ₩15,257 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,643 | ₩15,083 | ₩14,416 | ₩14,870 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,683 | ₩14,862 | ₩13,708 | ₩13,989 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,549 | ₩14,790 | ₩14,169 | ₩14,429 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,216 | ₩14,896 | ₩14,083 | ₩14,536 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,070 | ₩15,817 | ₩15,017 | ₩15,524 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,936 | ₩15,388 | ₩14,870 | ₩14,883 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩15,944 | ₩16,243 | ₩15,364 | ₩15,484 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,271 | ₩16,859 | ₩15,991 | ₩16,018 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩14,963 | ₩15,851 | ₩14,910 | ₩15,751 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,830 | ₩15,197 | ₩14,589 | ₩14,816 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,496 | ₩15,157 | ₩14,469 | ₩14,963 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,823 | ₩15,003 | ₩14,416 | ₩14,603 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,283 | ₩15,565 | ₩15,077 | ₩15,470 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,605 | ₩16,617 | ₩15,057 | ₩15,337 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,593 | ₩17,673 | ₩16,632 | ₩16,698 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,818 | ₩17,299 | ₩16,465 | ₩16,912 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,486 | ₩17,940 | ₩16,511 | ₩16,605 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,805 | ₩16,859 | ₩16,204 | ₩16,325 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,599 | ₩17,921 | ₩17,045 | ₩17,312 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,206 | ₩17,459 | ₩16,685 | ₩17,312 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,753 | ₩17,980 | ₩16,565 | ₩17,125 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,340 | ₩18,767 | ₩17,292 | ₩17,579 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩19,935 | ₩19,955 | ₩18,887 | ₩19,461 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,374 | ₩19,666 | ₩18,313 | ₩19,288 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,387 | ₩19,148 | ₩18,167 | ₩18,233 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,141 | ₩19,395 | ₩18,447 | ₩18,594 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,180 | ₩18,293 | ₩17,286 | ₩18,153 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,914 | ₩19,061 | ₩17,566 | ₩17,579 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,166 | ₩18,767 | ₩17,099 | ₩18,540 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,857 | ₩17,699 | ₩15,697 | ₩16,552 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,378 | ₩17,294 | ₩16,285 | ₩16,485 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,485 | ₩17,152 | ₩16,098 | ₩16,939 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩13,978 | ₩15,851 | ₩13,782 | ₩15,377 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,510 | ₩15,697 | ₩14,142 | ₩14,496 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩13,962 | ₩14,976 | ₩13,889 | ₩14,696 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,161 | ₩14,736 | ₩12,974 | ₩12,994 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,622 | ₩13,862 | ₩12,587 | ₩13,361 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,050 | ₩15,671 | ₩14,449 | ₩15,230 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,124 | ₩16,124 | ₩14,549 | ₩14,576 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩15,971 | ₩17,085 | ₩15,697 | ₩16,058 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,511 | ₩17,653 | ₩16,405 | ₩16,912 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,084 | ₩17,166 | ₩15,951 | ₩17,119 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,550 | ₩16,385 | ₩15,377 | ₩15,404 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩14,950 | ₩16,104 | ₩14,336 | ₩15,297 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,888 | ₩17,179 | ₩15,444 | ₩15,691 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,579 | ₩18,147 | ₩16,778 | ₩17,713 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,253 | ₩18,320 | ₩17,072 | ₩17,473 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,366 | ₩17,539 | ₩16,792 | ₩17,179 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,100 | ₩18,407 | ₩17,579 | ₩17,980 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,767 | ₩19,388 | ₩18,474 | ₩18,927 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,886 | ₩18,013 | ₩16,899 | ₩17,833 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,032 | ₩19,475 | ₩18,033 | ₩18,674 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,728 | ₩21,517 | ₩19,528 | ₩20,329 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩21,917 | ₩22,158 | ₩18,727 | ₩19,301 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,159 | ₩23,359 | ₩21,971 | ₩22,064 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,359 | ₩24,400 | ₩23,172 | ₩23,920 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,145 | ₩24,227 | ₩22,091 | ₩23,679 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,758 | ₩23,653 | ₩22,431 | ₩23,092 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,029 | ₩26,119 | ₩22,985 | ₩23,626 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,144 | ₩28,204 | ₩23,252 | ₩24,454 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩28,920 | ₩31,621 | ₩28,044 | ₩28,565 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,656 | ₩32,916 | ₩30,700 | ₩31,635 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,521 | ₩32,342 | ₩30,600 | ₩32,062 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,594 | ₩31,541 | ₩29,766 | ₩29,819 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,847 | ₩31,755 | ₩29,232 | ₩29,486 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,570 | ₩34,945 | ₩30,647 | ₩31,675 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,366 | ₩32,816 | ₩29,165 | ₩31,221 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,737 | ₩29,833 | ₩27,056 | ₩29,646 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,526 | ₩30,660 | ₩27,243 | ₩27,363 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,703 | ₩33,370 | ₩27,630 | ₩30,500 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩34,965 | ₩35,277 | ₩31,982 | ₩32,676 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩38,863 | ₩39,243 | ₩32,542 | ₩33,477 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,342 | ₩42,113 | ₩37,641 | ₩40,938 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩40,905 | ₩45,610 | ₩39,644 | ₩41,165 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,399 | ₩37,159 | ₩34,077 | ₩34,518 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩33,951 | ₩34,069 | ₩31,488 | ₩33,183 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,376 | ₩38,442 | ₩34,812 | ₩35,506 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩38,896 | ₩39,777 | ₩37,014 | ₩38,055 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,460 | ₩42,634 | ₩37,862 | ₩38,549 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩41,853 | ₩45,143 | ₩40,845 | ₩42,433 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,849 | ₩39,377 | ₩32,582 | ₩39,043 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩29,986 | ₩33,637 | ₩29,766 | ₩32,542 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,796 | ₩31,194 | ₩26,629 | ₩30,687 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,455 | ₩26,296 | ₩23,359 | ₩25,935 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,885 | ₩29,045 | ₩25,128 | ₩26,256 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,637 | ₩28,805 | ₩26,082 | ₩28,458 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,218 | ₩31,221 | ₩27,223 | ₩29,793 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,777 | ₩28,938 | ₩26,229 | ₩28,258 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩28,992 | ₩29,366 | ₩24,921 | ₩25,695 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,200 | ₩31,795 | ₩24,200 | ₩30,233 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,203 | ₩24,293 | ₩20,823 | ₩24,293 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,238 | ₩22,345 | ₩19,955 | ₩21,076 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,638 | ₩23,706 | ₩21,103 | ₩22,264 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,624 | ₩24,213 | ₩20,956 | ₩23,426 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,666 | ₩24,026 | ₩21,117 | ₩21,250 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩21,957 | ₩24,066 | ₩21,103 | ₩23,292 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,703 | ₩22,104 | ₩20,049 | ₩22,024 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,783 | ₩20,783 | ₩18,874 | ₩20,663 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩22,945 | ₩22,999 | ₩19,768 | ₩20,182 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩22,999 | ₩24,507 | ₩21,637 | ₩24,427 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,521 | ₩26,416 | ₩22,558 | ₩23,065 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,120 | ₩25,949 | ₩23,546 | ₩24,707 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,524 | ₩24,921 | ₩21,370 | ₩24,654 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,281 | ₩22,171 | ₩18,941 | ₩20,462 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,191 | ₩17,913 | ₩15,924 | ₩17,619 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,285 | ₩17,179 | ₩15,817 | ₩16,445 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩13,949 | ₩16,565 | ₩13,455 | ₩16,511 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,208 | ₩13,855 | ₩13,028 | ₩13,695 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,675 | ₩13,788 | ₩12,721 | ₩13,174 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,507 | ₩13,161 | ₩12,173 | ₩13,108 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,654 | ₩13,255 | ₩12,547 | ₩12,734 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,627 | ₩13,255 | ₩12,507 | ₩12,574 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,734 | ₩13,368 | ₩12,200 | ₩12,747 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,559 | ₩11,680 | ₩11,052 | ₩11,439 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,733 | ₩12,080 | ₩11,519 | ₩11,793 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,839 | ₩11,993 | ₩10,745 | ₩11,746 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,013 | ₩12,360 | ₩11,252 | ₩11,399 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,919 | ₩11,753 | ₩10,592 | ₩11,706 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,453 | ₩11,533 | ₩10,225 | ₩10,451 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,786 | ₩11,813 | ₩10,905 | ₩11,052 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,220 | ₩12,294 | ₩11,813 | ₩12,040 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,807 | ₩13,348 | ₩12,480 | ₩12,654 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,909 | ₩12,554 | ₩11,840 | ₩12,387 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,120 | ₩12,447 | ₩11,826 | ₩12,253 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,940 | ₩12,280 | ₩11,339 | ₩11,680 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,626 | ₩12,360 | ₩11,319 | ₩12,240 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,908 | ₩12,934 | ₩12,080 | ₩12,093 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,182 | ₩14,348 | ₩13,041 | ₩13,108 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,369 | ₩15,524 | ₩13,655 | ₩14,002 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,915 | ₩14,436 | ₩13,221 | ₩13,481 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,909 | ₩14,523 | ₩13,188 | ₩13,321 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,639 | ₩14,523 | ₩11,639 | ₩14,469 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,279 | ₩11,786 | ₩11,119 | ₩11,586 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,732 | ₩11,279 | ₩10,305 | ₩11,186 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,599 | ₩11,920 | ₩10,785 | ₩10,945 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,027 | ₩12,601 | ₩11,406 | ₩11,960 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,227 | ₩12,614 | ₩11,740 | ₩12,307 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,940 | ₩12,324 | ₩11,586 | ₩11,880 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,406 | ₩12,814 | ₩11,381 | ₩12,747 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,160 | ₩12,253 | ₩11,446 | ₩12,013 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,108 | ₩13,655 | ₩12,480 | ₩12,694 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,573 | ₩14,009 | ₩11,479 | ₩13,188 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,758 | ₩11,426 | ₩10,692 | ₩11,025 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,411 | ₩11,012 | ₩10,358 | ₩10,839 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,545 | ₩10,932 | ₩10,291 | ₩10,518 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,612 | ₩10,852 | ₩10,451 | ₩10,785 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,025 | ₩11,166 | ₩10,572 | ₩10,799 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,872 | ₩11,206 | ₩10,438 | ₩10,972 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,186 | ₩11,619 | ₩10,892 | ₩11,079 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,760 | ₩11,940 | ₩11,012 | ₩11,172 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,107 | ₩12,233 | ₩11,306 | ₩11,693 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,160 | ₩12,253 | ₩11,680 | ₩11,733 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,546 | ₩12,387 | ₩11,413 | ₩12,307 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,391 | ₩12,107 | ₩10,251 | ₩11,826 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,492 | ₩10,652 | ₩9,811 | ₩9,918 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,040 | ₩12,157 | ₩10,398 | ₩10,945 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,906 | ₩12,133 | ₩11,319 | ₩12,080 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,466 | ₩11,826 | ₩11,292 | ₩11,506 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,320 | ₩12,614 | ₩11,332 | ₩11,453 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,174 | ₩13,228 | ₩11,973 | ₩12,627 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,335 | ₩13,909 | ₩13,134 | ₩13,602 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,567 | ₩12,921 | ₩12,207 | ₩12,761 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,628 | ₩13,655 | ₩12,507 | ₩12,520 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,870 | ₩14,923 | ₩13,348 | ₩13,575 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,348 | ₩15,210 | ₩13,341 | ₩15,070 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,595 | ₩13,835 | ₩12,354 | ₩13,028 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,735 | ₩14,149 | ₩13,028 | ₩13,161 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,655 | ₩14,882 | ₩13,642 | ₩14,563 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,642 | ₩14,202 | ₩13,348 | ₩13,348 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,567 | ₩13,428 | ₩12,053 | ₩13,401 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,456 | ₩14,683 | ₩12,414 | ₩12,621 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,348 | ₩14,082 | ₩12,747 | ₩13,922 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,682 | ₩13,882 | ₩13,021 | ₩13,441 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,508 | ₩14,117 | ₩13,101 | ₩13,428 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,395 | ₩13,802 | ₩12,867 | ₩13,762 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,040 | ₩13,642 | ₩12,027 | ₩13,602 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,599 | ₩12,193 | ₩11,372 | ₩12,080 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,011 | ₩11,246 | ₩9,998 | ₩11,186 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,611 | ₩9,837 | ₩9,484 | ₩9,530 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,684 | ₩10,011 | ₩9,637 | ₩9,664 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,597 | ₩9,962 | ₩9,544 | ₩9,624 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,211 | ₩10,211 | ₩9,731 | ₩9,878 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,185 | ₩10,331 | ₩10,024 | ₩10,225 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,285 | ₩10,585 | ₩10,144 | ₩10,225 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,758 | ₩10,852 | ₩10,438 | ₩10,545 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,944 | ₩10,572 | ₩9,864 | ₩10,425 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,331 | ₩10,705 | ₩9,784 | ₩9,837 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,492 | ₩10,652 | ₩9,784 | ₩9,851 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,411 | ₩10,879 | ₩10,305 | ₩10,451 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,680 | ₩11,680 | ₩10,598 | ₩10,625 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,147 | ₩12,427 | ₩11,279 | ₩11,466 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,760 | ₩12,534 | ₩11,413 | ₩12,253 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,060 | ₩12,574 | ₩11,586 | ₩12,173 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,414 | ₩12,654 | ₩12,013 | ₩12,240 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,161 | ₩13,668 | ₩12,587 | ₩12,814 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,614 | ₩12,961 | ₩12,307 | ₩12,654 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,479 | ₩12,761 | ₩11,299 | ₩12,614 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,159 | ₩11,693 | ₩10,692 | ₩11,599 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,146 | ₩11,466 | ₩11,039 | ₩11,106 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,252 | ₩11,686 | ₩11,039 | ₩11,079 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,386 | ₩12,147 | ₩11,306 | ₩11,666 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,146 | ₩11,546 | ₩10,945 | ₩11,132 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,732 | ₩10,879 | ₩10,104 | ₩10,718 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,238 | ₩11,099 | ₩10,104 | ₩11,065 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,944 | ₩10,398 | ₩9,143 | ₩10,091 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,332 | ₩11,533 | ₩10,011 | ₩10,078 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,371 | ₩10,999 | ₩10,078 | ₩10,305 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,138 | ₩10,785 | ₩10,038 | ₩10,385 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,612 | ₩11,119 | ₩10,038 | ₩10,318 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,011 | ₩11,279 | ₩9,931 | ₩10,825 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,179 | ₩11,279 | ₩10,378 | ₩10,558 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,374 | ₩12,434 | ₩11,372 | ₩11,533 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,641 | ₩13,268 | ₩11,906 | ₩12,173 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,212 | ₩12,974 | ₩11,146 | ₩12,814 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,398 | ₩10,718 | ₩9,584 | ₩10,465 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,121 | ₩13,140 | ₩11,773 | ₩11,793 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,095 | ₩14,269 | ₩12,841 | ₩13,161 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,695 | ₩15,457 | ₩13,628 | ₩13,962 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,619 | ₩17,753 | ₩15,938 | ₩16,351 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,486 | ₩18,100 | ₩16,925 | ₩17,966 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,426 | ₩17,579 | ₩16,525 | ₩16,765 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,586 | ₩18,620 | ₩17,206 | ₩18,113 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,340 | ₩18,851 | ₩16,825 | ₩17,125 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,722 | ₩20,209 | ₩17,673 | ₩18,567 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,887 | ₩19,842 | ₩18,420 | ₩18,781 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,834 | ₩19,021 | ₩17,822 | ₩18,167 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,221 | ₩20,276 | ₩16,645 | ₩18,160 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,391 | ₩22,558 | ₩19,675 | ₩20,062 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,788 | ₩23,746 | ₩19,782 | ₩22,825 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,074 | ₩21,063 | ₩18,714 | ₩19,568 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,342 | ₩22,491 | ₩19,608 | ₩20,863 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,513 | ₩20,603 | ₩17,192 | ₩20,236 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,618 | ₩17,793 | ₩14,576 | ₩16,778 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,479 | ₩13,895 | ₩11,346 | ₩13,308 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,678 | ₩13,061 | ₩10,625 | ₩10,985 | +2.87% | 9519.6만 |
|---|