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 | ₩14,997 | ₩15,104 | ₩14,167 | ₩14,421 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,809 | ₩14,970 | ₩14,247 | ₩14,622 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,605 | ₩15,696 | ₩14,869 | ₩15,117 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,749 | ₩17,057 | ₩16,000 | ₩16,013 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,441 | ₩16,535 | ₩15,752 | ₩16,508 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,762 | ₩17,652 | ₩16,361 | ₩16,588 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,451 | ₩16,428 | ₩15,291 | ₩16,214 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,766 | ₩16,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,532 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,130 | ₩17,257 | ₩15,612 | ₩15,692 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,187 | ₩16,294 | ₩15,518 | ₩15,692 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,946 | ₩16,642 | ₩15,772 | ₩16,321 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,338 | ₩15,866 | ₩15,291 | ₩15,839 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,562 | ₩16,667 | ₩15,746 | ₩15,839 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩16,013 | ₩16,749 | ₩15,933 | ₩16,669 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,040 | ₩16,522 | ₩15,853 | ₩16,267 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,251 | ₩15,411 | ₩14,816 | ₩15,291 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,675 | ₩15,117 | ₩14,448 | ₩14,903 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,716 | ₩14,895 | ₩13,739 | ₩14,020 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,582 | ₩14,823 | ₩14,201 | ₩14,461 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,247 | ₩14,930 | ₩14,115 | ₩14,568 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,104 | ₩15,853 | ₩15,050 | ₩15,558 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,970 | ₩15,422 | ₩14,903 | ₩14,916 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩15,980 | ₩16,279 | ₩15,398 | ₩15,518 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,308 | ₩16,896 | ₩16,027 | ₩16,053 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩14,997 | ₩15,886 | ₩14,943 | ₩15,786 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,863 | ₩15,231 | ₩14,622 | ₩14,849 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,528 | ₩15,190 | ₩14,502 | ₩14,997 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,856 | ₩15,037 | ₩14,448 | ₩14,635 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,318 | ₩15,600 | ₩15,110 | ₩15,505 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,642 | ₩16,654 | ₩15,090 | ₩15,371 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,632 | ₩17,712 | ₩16,669 | ₩16,736 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,856 | ₩17,338 | ₩16,502 | ₩16,950 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,525 | ₩17,980 | ₩16,548 | ₩16,642 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,843 | ₩16,896 | ₩16,241 | ₩16,361 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,639 | ₩17,961 | ₩17,083 | ₩17,351 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,244 | ₩17,498 | ₩16,722 | ₩17,351 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,792 | ₩18,020 | ₩16,602 | ₩17,164 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,381 | ₩18,809 | ₩17,331 | ₩17,619 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩19,980 | ₩20,000 | ₩18,930 | ₩19,505 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,415 | ₩19,710 | ₩18,354 | ₩19,331 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,428 | ₩19,190 | ₩18,207 | ₩18,274 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,184 | ₩19,438 | ₩18,488 | ₩18,635 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,221 | ₩18,334 | ₩17,324 | ₩18,194 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,956 | ₩19,103 | ₩17,605 | ₩17,619 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,204 | ₩18,809 | ₩17,137 | ₩18,582 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,893 | ₩17,739 | ₩15,732 | ₩16,588 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,415 | ₩17,332 | ₩16,321 | ₩16,522 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,522 | ₩17,190 | ₩16,134 | ₩16,976 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩14,009 | ₩15,886 | ₩13,813 | ₩15,411 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,545 | ₩15,732 | ₩14,174 | ₩14,528 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩13,993 | ₩15,010 | ₩13,920 | ₩14,729 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,191 | ₩14,769 | ₩13,003 | ₩13,023 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,652 | ₩13,893 | ₩12,615 | ₩13,391 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,083 | ₩15,706 | ₩14,481 | ₩15,264 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,160 | ₩16,160 | ₩14,582 | ₩14,609 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩16,007 | ₩17,124 | ₩15,732 | ₩16,093 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,548 | ₩17,692 | ₩16,441 | ₩16,950 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,120 | ₩17,204 | ₩15,986 | ₩17,157 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,585 | ₩16,421 | ₩15,411 | ₩15,438 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩14,983 | ₩16,140 | ₩14,368 | ₩15,331 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,926 | ₩17,217 | ₩15,478 | ₩15,726 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,619 | ₩18,187 | ₩16,816 | ₩17,752 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,294 | ₩18,361 | ₩17,110 | ₩17,512 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,405 | ₩17,578 | ₩16,829 | ₩17,217 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,140 | ₩18,448 | ₩17,619 | ₩18,020 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,809 | ₩19,431 | ₩18,515 | ₩18,970 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,926 | ₩18,053 | ₩16,936 | ₩17,873 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,074 | ₩19,518 | ₩18,073 | ₩18,716 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,772 | ₩21,565 | ₩19,572 | ₩20,374 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩21,966 | ₩22,207 | ₩18,769 | ₩19,344 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,210 | ₩23,411 | ₩22,020 | ₩22,114 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,411 | ₩24,455 | ₩23,224 | ₩23,973 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,197 | ₩24,281 | ₩22,140 | ₩23,732 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,809 | ₩23,705 | ₩22,481 | ₩23,144 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,087 | ₩26,178 | ₩23,037 | ₩23,679 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,207 | ₩28,267 | ₩23,304 | ₩24,508 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩28,984 | ₩31,692 | ₩28,107 | ₩28,628 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,729 | ₩32,990 | ₩30,769 | ₩31,705 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,592 | ₩32,414 | ₩30,669 | ₩32,133 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,662 | ₩31,612 | ₩29,832 | ₩29,886 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,916 | ₩31,826 | ₩29,297 | ₩29,552 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,645 | ₩35,023 | ₩30,715 | ₩31,746 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,431 | ₩32,889 | ₩29,230 | ₩31,291 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,799 | ₩29,899 | ₩27,117 | ₩29,712 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,592 | ₩30,729 | ₩27,304 | ₩27,424 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,776 | ₩33,445 | ₩27,692 | ₩30,568 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,043 | ₩35,356 | ₩32,053 | ₩32,749 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩38,949 | ₩39,331 | ₩32,615 | ₩33,552 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,428 | ₩42,207 | ₩37,725 | ₩41,030 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩40,996 | ₩45,712 | ₩39,732 | ₩41,257 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,478 | ₩37,242 | ₩34,154 | ₩34,595 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩34,026 | ₩34,145 | ₩31,558 | ₩33,257 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,461 | ₩38,528 | ₩34,889 | ₩35,585 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩38,983 | ₩39,866 | ₩37,097 | ₩38,140 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,555 | ₩42,729 | ₩37,946 | ₩38,635 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩41,946 | ₩45,244 | ₩40,936 | ₩42,528 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,923 | ₩39,465 | ₩32,655 | ₩39,130 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,053 | ₩33,712 | ₩29,832 | ₩32,615 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,856 | ₩31,264 | ₩26,689 | ₩30,756 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,511 | ₩26,354 | ₩23,411 | ₩25,993 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,950 | ₩29,110 | ₩25,184 | ₩26,314 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,699 | ₩28,869 | ₩26,140 | ₩28,521 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,281 | ₩31,291 | ₩27,284 | ₩29,859 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,839 | ₩29,003 | ₩26,287 | ₩28,321 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,057 | ₩29,431 | ₩24,976 | ₩25,752 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,254 | ₩31,866 | ₩24,254 | ₩30,301 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,251 | ₩24,348 | ₩20,869 | ₩24,348 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,287 | ₩22,394 | ₩20,000 | ₩21,124 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,689 | ₩23,759 | ₩21,150 | ₩22,314 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,672 | ₩24,267 | ₩21,003 | ₩23,478 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,719 | ₩24,080 | ₩21,164 | ₩21,297 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩22,006 | ₩24,120 | ₩21,150 | ₩23,344 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,749 | ₩22,154 | ₩20,093 | ₩22,073 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,829 | ₩20,829 | ₩18,916 | ₩20,709 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩22,996 | ₩23,050 | ₩19,813 | ₩20,227 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,050 | ₩24,562 | ₩21,685 | ₩24,481 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,578 | ₩26,475 | ₩22,608 | ₩23,117 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,174 | ₩26,006 | ₩23,598 | ₩24,762 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,572 | ₩24,976 | ₩21,418 | ₩24,709 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,324 | ₩22,221 | ₩18,983 | ₩20,508 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,227 | ₩17,953 | ₩15,960 | ₩17,659 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,321 | ₩17,217 | ₩15,853 | ₩16,481 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩13,980 | ₩16,602 | ₩13,485 | ₩16,548 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,237 | ₩13,886 | ₩13,057 | ₩13,726 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,706 | ₩13,819 | ₩12,749 | ₩13,204 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,535 | ₩13,191 | ₩12,201 | ₩13,137 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,682 | ₩13,284 | ₩12,575 | ₩12,762 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,655 | ₩13,284 | ₩12,535 | ₩12,602 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,762 | ₩13,398 | ₩12,227 | ₩12,776 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,585 | ₩11,706 | ₩11,077 | ₩11,465 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,759 | ₩12,107 | ₩11,545 | ₩11,819 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,863 | ₩12,020 | ₩10,769 | ₩11,772 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,040 | ₩12,388 | ₩11,277 | ₩11,425 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,943 | ₩11,779 | ₩10,615 | ₩11,732 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,478 | ₩11,558 | ₩10,247 | ₩10,475 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,813 | ₩11,839 | ₩10,930 | ₩11,077 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,247 | ₩12,321 | ₩11,839 | ₩12,067 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,836 | ₩13,378 | ₩12,508 | ₩12,682 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,936 | ₩12,582 | ₩11,866 | ₩12,415 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,147 | ₩12,475 | ₩11,853 | ₩12,281 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,966 | ₩12,308 | ₩11,364 | ₩11,706 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,652 | ₩12,388 | ₩11,344 | ₩12,267 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,936 | ₩12,963 | ₩12,107 | ₩12,120 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,214 | ₩14,380 | ₩13,070 | ₩13,137 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,401 | ₩15,558 | ₩13,685 | ₩14,033 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,946 | ₩14,468 | ₩13,251 | ₩13,512 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,940 | ₩14,555 | ₩13,217 | ₩13,351 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,665 | ₩14,555 | ₩11,665 | ₩14,502 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,304 | ₩11,813 | ₩11,144 | ₩11,612 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,756 | ₩11,304 | ₩10,328 | ₩11,211 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,625 | ₩11,946 | ₩10,809 | ₩10,970 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,053 | ₩12,629 | ₩11,431 | ₩11,987 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,254 | ₩12,642 | ₩11,766 | ₩12,334 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,966 | ₩12,352 | ₩11,612 | ₩11,906 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,431 | ₩12,843 | ₩11,406 | ₩12,776 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,187 | ₩12,281 | ₩11,471 | ₩12,040 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,137 | ₩13,685 | ₩12,508 | ₩12,722 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,599 | ₩14,040 | ₩11,505 | ₩13,217 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,783 | ₩11,451 | ₩10,716 | ₩11,050 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,435 | ₩11,037 | ₩10,381 | ₩10,863 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,568 | ₩10,956 | ₩10,314 | ₩10,542 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,635 | ₩10,876 | ₩10,475 | ₩10,809 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,050 | ₩11,191 | ₩10,595 | ₩10,823 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,896 | ₩11,231 | ₩10,461 | ₩10,997 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,211 | ₩11,645 | ₩10,916 | ₩11,104 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,786 | ₩11,966 | ₩11,037 | ₩11,197 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,134 | ₩12,261 | ₩11,331 | ₩11,719 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,187 | ₩12,281 | ₩11,706 | ₩11,759 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,572 | ₩12,415 | ₩11,438 | ₩12,334 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,415 | ₩12,134 | ₩10,274 | ₩11,853 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,515 | ₩10,675 | ₩9,833 | ₩9,940 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,067 | ₩12,184 | ₩10,421 | ₩10,970 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,933 | ₩12,160 | ₩11,344 | ₩12,107 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,492 | ₩11,853 | ₩11,318 | ₩11,532 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,348 | ₩12,642 | ₩11,358 | ₩11,478 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,204 | ₩13,257 | ₩12,000 | ₩12,655 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,364 | ₩13,940 | ₩13,164 | ₩13,632 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,595 | ₩12,950 | ₩12,234 | ₩12,789 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,659 | ₩13,685 | ₩12,535 | ₩12,548 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,903 | ₩14,956 | ₩13,378 | ₩13,605 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,378 | ₩15,244 | ₩13,371 | ₩15,104 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,625 | ₩13,866 | ₩12,381 | ₩13,057 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,766 | ₩14,180 | ₩13,057 | ₩13,191 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,685 | ₩14,915 | ₩13,672 | ₩14,595 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,672 | ₩14,234 | ₩13,378 | ₩13,378 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,595 | ₩13,458 | ₩12,080 | ₩13,431 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,488 | ₩14,716 | ₩12,441 | ₩12,649 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,378 | ₩14,114 | ₩12,776 | ₩13,953 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,712 | ₩13,913 | ₩13,050 | ₩13,471 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,538 | ₩14,148 | ₩13,130 | ₩13,458 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,425 | ₩13,833 | ₩12,896 | ₩13,793 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,067 | ₩13,672 | ₩12,053 | ₩13,632 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,625 | ₩12,221 | ₩11,398 | ₩12,107 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,033 | ₩11,271 | ₩10,020 | ₩11,211 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,632 | ₩9,859 | ₩9,505 | ₩9,552 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,706 | ₩10,033 | ₩9,659 | ₩9,686 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,619 | ₩9,984 | ₩9,565 | ₩9,645 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,234 | ₩10,234 | ₩9,752 | ₩9,900 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,207 | ₩10,354 | ₩10,047 | ₩10,247 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,308 | ₩10,609 | ₩10,167 | ₩10,247 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,783 | ₩10,876 | ₩10,461 | ₩10,568 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,966 | ₩10,595 | ₩9,886 | ₩10,448 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,354 | ₩10,729 | ₩9,806 | ₩9,859 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,515 | ₩10,675 | ₩9,806 | ₩9,873 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,435 | ₩10,903 | ₩10,328 | ₩10,475 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,706 | ₩11,706 | ₩10,622 | ₩10,649 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,174 | ₩12,455 | ₩11,304 | ₩11,492 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,786 | ₩12,562 | ₩11,438 | ₩12,281 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,087 | ₩12,602 | ₩11,612 | ₩12,201 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,441 | ₩12,682 | ₩12,040 | ₩12,267 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,191 | ₩13,699 | ₩12,615 | ₩12,843 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,642 | ₩12,990 | ₩12,334 | ₩12,682 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,505 | ₩12,789 | ₩11,324 | ₩12,642 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,184 | ₩11,719 | ₩10,716 | ₩11,625 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,170 | ₩11,492 | ₩11,063 | ₩11,130 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,277 | ₩11,712 | ₩11,063 | ₩11,104 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,411 | ₩12,174 | ₩11,331 | ₩11,692 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,170 | ₩11,572 | ₩10,970 | ₩11,157 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,756 | ₩10,903 | ₩10,127 | ₩10,742 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,261 | ₩11,124 | ₩10,127 | ₩11,090 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,966 | ₩10,421 | ₩9,164 | ₩10,114 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,358 | ₩11,558 | ₩10,033 | ₩10,100 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,395 | ₩11,023 | ₩10,100 | ₩10,328 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,160 | ₩10,809 | ₩10,060 | ₩10,408 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,635 | ₩11,144 | ₩10,060 | ₩10,341 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,033 | ₩11,304 | ₩9,953 | ₩10,849 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,204 | ₩11,304 | ₩10,401 | ₩10,582 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,401 | ₩12,461 | ₩11,398 | ₩11,558 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,669 | ₩13,298 | ₩11,933 | ₩12,201 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,237 | ₩13,003 | ₩11,170 | ₩12,843 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,421 | ₩10,742 | ₩9,605 | ₩10,488 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,150 | ₩13,169 | ₩11,799 | ₩11,819 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,127 | ₩14,301 | ₩12,869 | ₩13,191 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,726 | ₩15,491 | ₩13,659 | ₩13,993 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,659 | ₩17,792 | ₩15,973 | ₩16,388 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,525 | ₩18,140 | ₩16,963 | ₩18,007 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,465 | ₩17,619 | ₩16,562 | ₩16,803 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,625 | ₩18,662 | ₩17,244 | ₩18,154 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,381 | ₩18,893 | ₩16,863 | ₩17,164 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,766 | ₩20,254 | ₩17,712 | ₩18,609 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,930 | ₩19,886 | ₩18,461 | ₩18,823 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,876 | ₩19,063 | ₩17,862 | ₩18,207 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,264 | ₩20,321 | ₩16,682 | ₩18,200 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,441 | ₩22,608 | ₩19,719 | ₩20,107 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,833 | ₩23,799 | ₩19,826 | ₩22,876 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,117 | ₩21,110 | ₩18,756 | ₩19,612 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,388 | ₩22,542 | ₩19,652 | ₩20,910 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,552 | ₩20,649 | ₩17,231 | ₩20,281 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,655 | ₩17,833 | ₩14,609 | ₩16,816 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,505 | ₩13,926 | ₩11,371 | ₩13,338 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,702 | ₩13,090 | ₩10,649 | ₩11,010 | +2.87% | 9519.6만 |
|---|