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 | ₩15,036 | ₩15,143 | ₩14,204 | ₩14,459 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,848 | ₩15,009 | ₩14,285 | ₩14,661 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,646 | ₩15,738 | ₩14,909 | ₩15,157 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,793 | ₩17,102 | ₩16,042 | ₩16,055 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,485 | ₩16,579 | ₩15,794 | ₩16,552 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,807 | ₩17,699 | ₩16,404 | ₩16,632 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,492 | ₩16,471 | ₩15,331 | ₩16,257 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,807 | ₩16,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,573 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,175 | ₩17,303 | ₩15,653 | ₩15,734 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,230 | ₩16,337 | ₩15,559 | ₩15,734 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,988 | ₩16,686 | ₩15,814 | ₩16,364 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,378 | ₩15,908 | ₩15,331 | ₩15,881 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,605 | ₩16,711 | ₩15,787 | ₩15,881 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩16,055 | ₩16,793 | ₩15,975 | ₩16,713 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,082 | ₩16,565 | ₩15,895 | ₩16,310 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,291 | ₩15,452 | ₩14,855 | ₩15,331 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,714 | ₩15,157 | ₩14,486 | ₩14,942 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,754 | ₩14,934 | ₩13,775 | ₩14,057 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,620 | ₩14,862 | ₩14,238 | ₩14,500 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,285 | ₩14,969 | ₩14,152 | ₩14,607 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,143 | ₩15,895 | ₩15,090 | ₩15,599 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩15,009 | ₩15,463 | ₩14,942 | ₩14,956 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩16,022 | ₩16,322 | ₩15,438 | ₩15,559 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,351 | ₩16,941 | ₩16,069 | ₩16,096 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩15,036 | ₩15,928 | ₩14,982 | ₩15,827 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,902 | ₩15,271 | ₩14,661 | ₩14,889 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,567 | ₩15,231 | ₩14,540 | ₩15,036 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,895 | ₩15,076 | ₩14,486 | ₩14,674 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,358 | ₩15,641 | ₩15,150 | ₩15,546 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,686 | ₩16,698 | ₩15,130 | ₩15,412 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,678 | ₩17,759 | ₩16,713 | ₩16,780 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,901 | ₩17,383 | ₩16,545 | ₩16,994 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,571 | ₩18,027 | ₩16,592 | ₩16,686 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,887 | ₩16,941 | ₩16,284 | ₩16,404 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,685 | ₩18,008 | ₩17,129 | ₩17,397 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,289 | ₩17,544 | ₩16,766 | ₩17,397 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,839 | ₩18,067 | ₩16,646 | ₩17,209 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,430 | ₩18,859 | ₩17,377 | ₩17,665 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩20,032 | ₩20,053 | ₩18,980 | ₩19,556 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,463 | ₩19,762 | ₩18,403 | ₩19,382 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,477 | ₩19,241 | ₩18,255 | ₩18,322 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,234 | ₩19,489 | ₩18,537 | ₩18,684 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,269 | ₩18,383 | ₩17,370 | ₩18,242 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩19,006 | ₩19,154 | ₩17,652 | ₩17,665 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,249 | ₩18,859 | ₩17,182 | ₩18,631 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,935 | ₩17,786 | ₩15,774 | ₩16,632 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,458 | ₩17,378 | ₩16,364 | ₩16,565 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,565 | ₩17,236 | ₩16,176 | ₩17,021 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩14,046 | ₩15,928 | ₩13,849 | ₩15,452 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,586 | ₩15,774 | ₩14,211 | ₩14,567 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩14,030 | ₩15,049 | ₩13,956 | ₩14,768 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,225 | ₩14,808 | ₩13,038 | ₩13,058 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,688 | ₩13,930 | ₩12,649 | ₩13,427 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,123 | ₩15,747 | ₩14,520 | ₩15,304 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,203 | ₩16,203 | ₩14,620 | ₩14,647 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩16,049 | ₩17,169 | ₩15,774 | ₩16,136 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,592 | ₩17,739 | ₩16,485 | ₩16,994 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,163 | ₩17,249 | ₩16,029 | ₩17,202 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,626 | ₩16,465 | ₩15,452 | ₩15,479 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩15,023 | ₩16,183 | ₩14,406 | ₩15,371 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,970 | ₩17,263 | ₩15,519 | ₩15,767 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,665 | ₩18,235 | ₩16,860 | ₩17,799 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,342 | ₩18,409 | ₩17,155 | ₩17,558 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,450 | ₩17,625 | ₩16,874 | ₩17,263 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,188 | ₩18,497 | ₩17,665 | ₩18,067 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,859 | ₩19,483 | ₩18,564 | ₩19,020 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,974 | ₩18,101 | ₩16,981 | ₩17,920 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,124 | ₩19,570 | ₩18,121 | ₩18,765 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,825 | ₩21,622 | ₩19,623 | ₩20,428 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩22,024 | ₩22,266 | ₩18,819 | ₩19,395 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,272 | ₩23,473 | ₩22,078 | ₩22,172 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,473 | ₩24,519 | ₩23,285 | ₩24,036 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,258 | ₩24,345 | ₩22,199 | ₩23,795 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,869 | ₩23,768 | ₩22,541 | ₩23,205 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,156 | ₩26,247 | ₩23,097 | ₩23,741 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,282 | ₩28,342 | ₩23,366 | ₩24,573 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩29,061 | ₩31,776 | ₩28,181 | ₩28,704 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,815 | ₩33,077 | ₩30,850 | ₩31,789 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,675 | ₩32,500 | ₩30,750 | ₩32,218 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,743 | ₩31,695 | ₩29,911 | ₩29,965 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,998 | ₩31,910 | ₩29,375 | ₩29,630 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,734 | ₩35,115 | ₩30,796 | ₩31,829 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,509 | ₩32,976 | ₩29,308 | ₩31,373 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,872 | ₩29,978 | ₩27,188 | ₩29,790 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,670 | ₩30,810 | ₩27,376 | ₩27,497 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,862 | ₩33,533 | ₩27,765 | ₩30,649 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,136 | ₩35,449 | ₩32,138 | ₩32,835 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩39,052 | ₩39,435 | ₩32,701 | ₩33,640 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,529 | ₩42,318 | ₩37,825 | ₩41,138 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩41,104 | ₩45,833 | ₩39,837 | ₩41,366 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,572 | ₩37,341 | ₩34,244 | ₩34,686 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩34,116 | ₩34,236 | ₩31,642 | ₩33,345 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,563 | ₩38,630 | ₩34,981 | ₩35,679 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩39,086 | ₩39,971 | ₩37,195 | ₩38,241 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,667 | ₩42,841 | ₩38,046 | ₩38,737 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩42,057 | ₩45,363 | ₩41,044 | ₩42,640 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩33,010 | ₩39,569 | ₩32,741 | ₩39,233 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,133 | ₩33,801 | ₩29,911 | ₩32,701 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,927 | ₩31,346 | ₩26,759 | ₩30,837 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,579 | ₩26,424 | ₩23,473 | ₩26,062 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩29,026 | ₩29,187 | ₩25,250 | ₩26,384 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,772 | ₩28,945 | ₩26,209 | ₩28,597 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,355 | ₩31,373 | ₩27,356 | ₩29,938 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,913 | ₩29,080 | ₩26,357 | ₩28,396 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,133 | ₩29,509 | ₩25,042 | ₩25,820 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,318 | ₩31,950 | ₩24,318 | ₩30,381 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,307 | ₩24,412 | ₩20,924 | ₩24,412 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,346 | ₩22,454 | ₩20,053 | ₩21,179 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,749 | ₩23,822 | ₩21,206 | ₩22,373 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,729 | ₩24,331 | ₩21,059 | ₩23,540 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,781 | ₩24,144 | ₩21,220 | ₩21,354 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩22,065 | ₩24,184 | ₩21,206 | ₩23,406 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,804 | ₩22,212 | ₩20,146 | ₩22,132 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,884 | ₩20,884 | ₩18,966 | ₩20,763 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩23,057 | ₩23,111 | ₩19,865 | ₩20,281 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,111 | ₩24,626 | ₩21,743 | ₩24,546 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,646 | ₩26,545 | ₩22,668 | ₩23,178 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,237 | ₩26,075 | ₩23,661 | ₩24,828 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,629 | ₩25,042 | ₩21,474 | ₩24,774 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,375 | ₩22,279 | ₩19,033 | ₩20,562 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,270 | ₩18,000 | ₩16,002 | ₩17,705 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,364 | ₩17,263 | ₩15,895 | ₩16,525 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩14,017 | ₩16,646 | ₩13,520 | ₩16,592 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,272 | ₩13,923 | ₩13,091 | ₩13,762 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,742 | ₩13,856 | ₩12,783 | ₩13,239 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,568 | ₩13,225 | ₩12,233 | ₩13,172 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,716 | ₩13,319 | ₩12,608 | ₩12,796 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,689 | ₩13,319 | ₩12,568 | ₩12,635 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,796 | ₩13,433 | ₩12,260 | ₩12,810 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,616 | ₩11,736 | ₩11,106 | ₩11,495 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,790 | ₩12,139 | ₩11,576 | ₩11,850 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,891 | ₩12,052 | ₩10,798 | ₩11,804 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,072 | ₩12,421 | ₩11,307 | ₩11,455 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,972 | ₩11,810 | ₩10,643 | ₩11,763 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,508 | ₩11,589 | ₩10,274 | ₩10,502 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,844 | ₩11,871 | ₩10,959 | ₩11,106 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,280 | ₩12,353 | ₩11,871 | ₩12,099 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,870 | ₩13,413 | ₩12,541 | ₩12,716 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,967 | ₩12,615 | ₩11,897 | ₩12,447 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,179 | ₩12,508 | ₩11,884 | ₩12,313 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,998 | ₩12,340 | ₩11,394 | ₩11,736 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,683 | ₩12,421 | ₩11,374 | ₩12,300 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,970 | ₩12,997 | ₩12,139 | ₩12,152 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,251 | ₩14,418 | ₩13,105 | ₩13,172 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,439 | ₩15,599 | ₩13,722 | ₩14,070 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,983 | ₩14,506 | ₩13,286 | ₩13,547 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,976 | ₩14,593 | ₩13,252 | ₩13,386 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,696 | ₩14,593 | ₩11,696 | ₩14,540 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,334 | ₩11,844 | ₩11,173 | ₩11,643 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,784 | ₩11,334 | ₩10,355 | ₩11,240 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,656 | ₩11,978 | ₩10,838 | ₩10,999 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,085 | ₩12,662 | ₩11,461 | ₩12,018 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,286 | ₩12,675 | ₩11,797 | ₩12,367 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,998 | ₩12,384 | ₩11,643 | ₩11,938 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,461 | ₩12,877 | ₩11,436 | ₩12,810 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,219 | ₩12,313 | ₩11,502 | ₩12,072 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,172 | ₩13,722 | ₩12,541 | ₩12,756 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,629 | ₩14,077 | ₩11,535 | ₩13,252 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,811 | ₩11,482 | ₩10,744 | ₩11,079 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,462 | ₩11,066 | ₩10,409 | ₩10,891 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,596 | ₩10,985 | ₩10,342 | ₩10,570 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,663 | ₩10,905 | ₩10,502 | ₩10,838 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,079 | ₩11,220 | ₩10,623 | ₩10,851 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,925 | ₩11,260 | ₩10,489 | ₩11,026 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,240 | ₩11,676 | ₩10,945 | ₩11,133 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,817 | ₩11,998 | ₩11,066 | ₩11,227 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,166 | ₩12,293 | ₩11,361 | ₩11,750 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,219 | ₩12,313 | ₩11,736 | ₩11,790 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,602 | ₩12,447 | ₩11,468 | ₩12,367 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,442 | ₩12,166 | ₩10,301 | ₩11,884 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,543 | ₩10,704 | ₩9,859 | ₩9,966 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,099 | ₩12,217 | ₩10,449 | ₩10,999 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,964 | ₩12,193 | ₩11,374 | ₩12,139 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,522 | ₩11,884 | ₩11,347 | ₩11,562 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,380 | ₩12,675 | ₩11,388 | ₩11,508 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,239 | ₩13,292 | ₩12,032 | ₩12,689 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,400 | ₩13,976 | ₩13,198 | ₩13,668 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,628 | ₩12,984 | ₩12,266 | ₩12,823 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,695 | ₩13,722 | ₩12,568 | ₩12,581 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,942 | ₩14,996 | ₩13,413 | ₩13,641 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,413 | ₩15,284 | ₩13,406 | ₩15,143 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,661 | ₩13,903 | ₩12,414 | ₩13,091 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,802 | ₩14,218 | ₩13,091 | ₩13,225 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,722 | ₩14,954 | ₩13,708 | ₩14,634 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,708 | ₩14,272 | ₩13,413 | ₩13,413 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,628 | ₩13,494 | ₩12,112 | ₩13,467 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,526 | ₩14,754 | ₩12,474 | ₩12,682 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,413 | ₩14,151 | ₩12,810 | ₩13,990 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,748 | ₩13,950 | ₩13,084 | ₩13,507 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,574 | ₩14,186 | ₩13,165 | ₩13,494 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,460 | ₩13,869 | ₩12,930 | ₩13,829 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,099 | ₩13,708 | ₩12,085 | ₩13,668 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,656 | ₩12,253 | ₩11,428 | ₩12,139 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,060 | ₩11,301 | ₩10,046 | ₩11,240 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,657 | ₩9,885 | ₩9,530 | ₩9,577 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,731 | ₩10,060 | ₩9,684 | ₩9,711 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,644 | ₩10,010 | ₩9,590 | ₩9,671 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,261 | ₩10,261 | ₩9,778 | ₩9,926 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,234 | ₩10,382 | ₩10,073 | ₩10,274 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,335 | ₩10,637 | ₩10,194 | ₩10,274 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,811 | ₩10,905 | ₩10,489 | ₩10,596 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,993 | ₩10,623 | ₩9,912 | ₩10,476 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,382 | ₩10,757 | ₩9,832 | ₩9,885 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,543 | ₩10,704 | ₩9,832 | ₩9,899 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,462 | ₩10,932 | ₩10,355 | ₩10,502 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,736 | ₩11,736 | ₩10,650 | ₩10,677 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,206 | ₩12,488 | ₩11,334 | ₩11,522 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,817 | ₩12,595 | ₩11,468 | ₩12,313 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,119 | ₩12,635 | ₩11,643 | ₩12,233 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,474 | ₩12,716 | ₩12,072 | ₩12,300 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,225 | ₩13,735 | ₩12,649 | ₩12,877 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,675 | ₩13,024 | ₩12,367 | ₩12,716 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,535 | ₩12,823 | ₩11,354 | ₩12,675 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,213 | ₩11,750 | ₩10,744 | ₩11,656 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,200 | ₩11,522 | ₩11,093 | ₩11,160 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,307 | ₩11,743 | ₩11,093 | ₩11,133 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,441 | ₩12,206 | ₩11,361 | ₩11,723 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,200 | ₩11,602 | ₩10,999 | ₩11,187 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,784 | ₩10,932 | ₩10,154 | ₩10,771 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,288 | ₩11,153 | ₩10,154 | ₩11,119 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,993 | ₩10,449 | ₩9,188 | ₩10,140 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,388 | ₩11,589 | ₩10,060 | ₩10,127 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,422 | ₩11,052 | ₩10,127 | ₩10,355 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,187 | ₩10,838 | ₩10,087 | ₩10,435 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,663 | ₩11,173 | ₩10,087 | ₩10,368 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,060 | ₩11,334 | ₩9,979 | ₩10,878 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,233 | ₩11,334 | ₩10,429 | ₩10,610 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,434 | ₩12,494 | ₩11,428 | ₩11,589 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,702 | ₩13,333 | ₩11,964 | ₩12,233 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,267 | ₩13,038 | ₩11,200 | ₩12,877 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,449 | ₩10,771 | ₩9,631 | ₩10,516 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,185 | ₩13,204 | ₩11,830 | ₩11,850 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,164 | ₩14,339 | ₩12,903 | ₩13,225 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,762 | ₩15,532 | ₩13,695 | ₩14,030 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,705 | ₩17,839 | ₩16,015 | ₩16,431 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,571 | ₩18,188 | ₩17,008 | ₩18,054 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,511 | ₩17,665 | ₩16,605 | ₩16,847 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,672 | ₩18,711 | ₩17,289 | ₩18,202 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,430 | ₩18,943 | ₩16,907 | ₩17,209 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,818 | ₩20,307 | ₩17,759 | ₩18,658 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,980 | ₩19,939 | ₩18,510 | ₩18,872 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,926 | ₩19,114 | ₩17,909 | ₩18,255 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,315 | ₩20,374 | ₩16,726 | ₩18,249 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,500 | ₩22,668 | ₩19,771 | ₩20,160 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,885 | ₩23,862 | ₩19,878 | ₩22,936 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,167 | ₩21,166 | ₩18,805 | ₩19,664 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,442 | ₩22,601 | ₩19,704 | ₩20,965 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,598 | ₩20,703 | ₩17,276 | ₩20,334 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,699 | ₩17,880 | ₩14,647 | ₩16,860 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,535 | ₩13,963 | ₩11,401 | ₩13,373 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,730 | ₩13,125 | ₩10,677 | ₩11,039 | +2.87% | 9519.6만 |
|---|