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 | ₩15,034 | ₩15,141 | ₩14,202 | ₩14,457 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,846 | ₩15,007 | ₩14,283 | ₩14,658 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,644 | ₩15,735 | ₩14,906 | ₩15,155 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,791 | ₩17,099 | ₩16,040 | ₩16,053 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,482 | ₩16,576 | ₩15,792 | ₩16,549 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,804 | ₩17,696 | ₩16,402 | ₩16,630 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,490 | ₩16,469 | ₩15,329 | ₩16,254 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,805 | ₩16,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,570 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,173 | ₩17,300 | ₩15,651 | ₩15,731 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,227 | ₩16,335 | ₩15,557 | ₩15,731 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,986 | ₩16,683 | ₩15,812 | ₩16,362 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,376 | ₩15,906 | ₩15,329 | ₩15,879 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,603 | ₩16,709 | ₩15,785 | ₩15,879 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩16,053 | ₩16,791 | ₩15,973 | ₩16,710 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,080 | ₩16,563 | ₩15,892 | ₩16,308 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,289 | ₩15,450 | ₩14,853 | ₩15,329 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,712 | ₩15,155 | ₩14,484 | ₩14,940 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,752 | ₩14,932 | ₩13,773 | ₩14,055 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,618 | ₩14,859 | ₩14,236 | ₩14,497 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,283 | ₩14,967 | ₩14,150 | ₩14,605 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,141 | ₩15,892 | ₩15,087 | ₩15,597 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩15,007 | ₩15,460 | ₩14,940 | ₩14,953 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩16,020 | ₩16,320 | ₩15,436 | ₩15,557 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,348 | ₩16,938 | ₩16,066 | ₩16,093 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩15,034 | ₩15,926 | ₩14,980 | ₩15,825 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,900 | ₩15,269 | ₩14,658 | ₩14,886 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,564 | ₩15,228 | ₩14,538 | ₩15,034 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,893 | ₩15,074 | ₩14,484 | ₩14,672 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,356 | ₩15,639 | ₩15,148 | ₩15,543 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,683 | ₩16,695 | ₩15,128 | ₩15,409 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,676 | ₩17,756 | ₩16,710 | ₩16,777 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,898 | ₩17,381 | ₩16,543 | ₩16,992 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,569 | ₩18,025 | ₩16,590 | ₩16,683 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,885 | ₩16,938 | ₩16,281 | ₩16,402 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,683 | ₩18,006 | ₩17,126 | ₩17,394 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,287 | ₩17,542 | ₩16,764 | ₩17,394 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,837 | ₩18,065 | ₩16,643 | ₩17,206 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,427 | ₩18,856 | ₩17,374 | ₩17,662 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩20,029 | ₩20,050 | ₩18,977 | ₩19,553 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,460 | ₩19,759 | ₩18,400 | ₩19,379 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,474 | ₩19,238 | ₩18,253 | ₩18,320 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,232 | ₩19,486 | ₩18,534 | ₩18,682 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,266 | ₩18,380 | ₩17,367 | ₩18,239 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩19,004 | ₩19,151 | ₩17,649 | ₩17,662 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,247 | ₩18,856 | ₩17,180 | ₩18,628 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,932 | ₩17,783 | ₩15,771 | ₩16,630 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,455 | ₩17,375 | ₩16,362 | ₩16,563 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,563 | ₩17,233 | ₩16,174 | ₩17,019 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩14,044 | ₩15,926 | ₩13,847 | ₩15,450 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,584 | ₩15,771 | ₩14,209 | ₩14,564 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩14,028 | ₩15,047 | ₩13,954 | ₩14,766 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,223 | ₩14,806 | ₩13,036 | ₩13,056 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,686 | ₩13,927 | ₩12,647 | ₩13,425 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,121 | ₩15,745 | ₩14,518 | ₩15,302 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,201 | ₩16,201 | ₩14,618 | ₩14,645 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩16,046 | ₩17,166 | ₩15,771 | ₩16,134 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,590 | ₩17,736 | ₩16,482 | ₩16,992 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,160 | ₩17,247 | ₩16,026 | ₩17,200 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,624 | ₩16,462 | ₩15,450 | ₩15,476 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩15,020 | ₩16,180 | ₩14,404 | ₩15,369 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,968 | ₩17,260 | ₩15,517 | ₩15,765 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,662 | ₩18,232 | ₩16,858 | ₩17,797 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,340 | ₩18,407 | ₩17,153 | ₩17,555 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,448 | ₩17,622 | ₩16,871 | ₩17,260 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,185 | ₩18,494 | ₩17,662 | ₩18,065 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,856 | ₩19,480 | ₩18,561 | ₩19,017 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,971 | ₩18,098 | ₩16,978 | ₩17,917 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,122 | ₩19,567 | ₩18,118 | ₩18,762 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,822 | ₩21,619 | ₩19,620 | ₩20,425 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩22,021 | ₩22,262 | ₩18,816 | ₩19,392 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,268 | ₩23,469 | ₩22,075 | ₩22,169 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,469 | ₩24,515 | ₩23,282 | ₩24,033 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,255 | ₩24,341 | ₩22,195 | ₩23,791 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,866 | ₩23,764 | ₩22,537 | ₩23,201 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,152 | ₩26,243 | ₩23,094 | ₩23,738 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,277 | ₩28,338 | ₩23,362 | ₩24,569 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩29,056 | ₩31,771 | ₩28,177 | ₩28,700 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,810 | ₩33,072 | ₩30,846 | ₩31,784 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,670 | ₩32,495 | ₩30,745 | ₩32,213 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,738 | ₩31,690 | ₩29,907 | ₩29,960 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,993 | ₩31,905 | ₩29,370 | ₩29,625 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,729 | ₩35,110 | ₩30,792 | ₩31,825 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,504 | ₩32,971 | ₩29,303 | ₩31,369 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,868 | ₩29,974 | ₩27,184 | ₩29,786 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,665 | ₩30,805 | ₩27,372 | ₩27,493 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,857 | ₩33,528 | ₩27,761 | ₩30,644 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩35,130 | ₩35,444 | ₩32,133 | ₩32,830 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩39,046 | ₩39,429 | ₩32,696 | ₩33,635 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,523 | ₩42,312 | ₩37,819 | ₩41,132 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩41,098 | ₩45,826 | ₩39,831 | ₩41,360 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,566 | ₩37,335 | ₩34,239 | ₩34,681 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩34,111 | ₩34,230 | ₩31,637 | ₩33,340 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,557 | ₩38,624 | ₩34,976 | ₩35,674 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩39,080 | ₩39,965 | ₩37,189 | ₩38,235 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,661 | ₩42,835 | ₩38,041 | ₩38,731 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩42,051 | ₩45,356 | ₩41,038 | ₩42,634 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩33,005 | ₩39,563 | ₩32,736 | ₩39,227 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,128 | ₩33,796 | ₩29,907 | ₩32,696 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,923 | ₩31,342 | ₩26,755 | ₩30,832 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,575 | ₩26,420 | ₩23,469 | ₩26,058 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩29,022 | ₩29,183 | ₩25,246 | ₩26,380 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,768 | ₩28,941 | ₩26,205 | ₩28,592 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,351 | ₩31,369 | ₩27,352 | ₩29,934 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,908 | ₩29,075 | ₩26,353 | ₩28,391 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,129 | ₩29,504 | ₩25,039 | ₩25,816 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,314 | ₩31,945 | ₩24,314 | ₩30,376 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,304 | ₩24,408 | ₩20,921 | ₩24,408 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,343 | ₩22,450 | ₩20,050 | ₩21,176 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,745 | ₩23,818 | ₩21,203 | ₩22,370 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,726 | ₩24,328 | ₩21,055 | ₩23,536 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,778 | ₩24,140 | ₩21,216 | ₩21,350 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩22,061 | ₩24,180 | ₩21,203 | ₩23,402 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,801 | ₩22,209 | ₩20,143 | ₩22,128 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,881 | ₩20,881 | ₩18,963 | ₩20,760 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩23,054 | ₩23,107 | ₩19,862 | ₩20,278 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,107 | ₩24,623 | ₩21,739 | ₩24,542 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,642 | ₩26,541 | ₩22,665 | ₩23,174 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,234 | ₩26,071 | ₩23,657 | ₩24,824 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,625 | ₩25,039 | ₩21,471 | ₩24,770 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,372 | ₩22,276 | ₩19,030 | ₩20,559 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,268 | ₩17,998 | ₩15,999 | ₩17,703 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,362 | ₩17,260 | ₩15,892 | ₩16,522 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩14,015 | ₩16,643 | ₩13,518 | ₩16,590 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,270 | ₩13,921 | ₩13,089 | ₩13,760 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,740 | ₩13,854 | ₩12,781 | ₩13,237 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,566 | ₩13,223 | ₩12,231 | ₩13,170 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,714 | ₩13,317 | ₩12,606 | ₩12,794 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,687 | ₩13,317 | ₩12,566 | ₩12,633 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,794 | ₩13,431 | ₩12,258 | ₩12,808 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,614 | ₩11,735 | ₩11,104 | ₩11,493 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,788 | ₩12,137 | ₩11,574 | ₩11,849 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,890 | ₩12,050 | ₩10,796 | ₩11,802 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,070 | ₩12,419 | ₩11,306 | ₩11,453 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,970 | ₩11,808 | ₩10,642 | ₩11,762 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,507 | ₩11,587 | ₩10,273 | ₩10,501 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,842 | ₩11,869 | ₩10,957 | ₩11,104 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,278 | ₩12,352 | ₩11,869 | ₩12,097 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,868 | ₩13,411 | ₩12,539 | ₩12,714 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,965 | ₩12,613 | ₩11,896 | ₩12,446 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,177 | ₩12,506 | ₩11,882 | ₩12,311 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,996 | ₩12,338 | ₩11,393 | ₩11,735 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,681 | ₩12,419 | ₩11,373 | ₩12,298 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,969 | ₩12,995 | ₩12,137 | ₩12,150 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,249 | ₩14,416 | ₩13,103 | ₩13,170 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,437 | ₩15,597 | ₩13,720 | ₩14,068 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,981 | ₩14,504 | ₩13,284 | ₩13,545 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,974 | ₩14,591 | ₩13,250 | ₩13,384 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,694 | ₩14,591 | ₩11,694 | ₩14,538 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,332 | ₩11,842 | ₩11,171 | ₩11,641 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,783 | ₩11,332 | ₩10,353 | ₩11,239 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,654 | ₩11,976 | ₩10,836 | ₩10,997 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,083 | ₩12,660 | ₩11,460 | ₩12,016 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,285 | ₩12,673 | ₩11,795 | ₩12,365 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,996 | ₩12,382 | ₩11,641 | ₩11,936 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,460 | ₩12,875 | ₩11,434 | ₩12,808 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,218 | ₩12,311 | ₩11,500 | ₩12,070 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,170 | ₩13,720 | ₩12,539 | ₩12,754 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,627 | ₩14,075 | ₩11,534 | ₩13,250 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,809 | ₩11,480 | ₩10,742 | ₩11,078 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,461 | ₩11,064 | ₩10,407 | ₩10,890 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,595 | ₩10,984 | ₩10,340 | ₩10,568 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,662 | ₩10,903 | ₩10,501 | ₩10,836 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,078 | ₩11,218 | ₩10,622 | ₩10,850 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,923 | ₩11,259 | ₩10,487 | ₩11,024 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,239 | ₩11,674 | ₩10,943 | ₩11,131 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,815 | ₩11,996 | ₩11,064 | ₩11,225 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,164 | ₩12,291 | ₩11,359 | ₩11,748 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,218 | ₩12,311 | ₩11,735 | ₩11,788 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,601 | ₩12,446 | ₩11,466 | ₩12,365 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,441 | ₩12,164 | ₩10,300 | ₩11,882 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,541 | ₩10,702 | ₩9,857 | ₩9,964 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,097 | ₩12,215 | ₩10,447 | ₩10,997 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,963 | ₩12,191 | ₩11,373 | ₩12,137 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,520 | ₩11,882 | ₩11,346 | ₩11,560 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,378 | ₩12,673 | ₩11,386 | ₩11,507 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,237 | ₩13,290 | ₩12,030 | ₩12,687 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,398 | ₩13,974 | ₩13,197 | ₩13,666 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,627 | ₩12,982 | ₩12,264 | ₩12,821 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,693 | ₩13,720 | ₩12,566 | ₩12,580 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,940 | ₩14,994 | ₩13,411 | ₩13,639 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,411 | ₩15,282 | ₩13,404 | ₩15,141 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,659 | ₩13,901 | ₩12,412 | ₩13,089 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,800 | ₩14,216 | ₩13,089 | ₩13,223 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,720 | ₩14,952 | ₩13,706 | ₩14,632 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,706 | ₩14,269 | ₩13,411 | ₩13,411 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,627 | ₩13,492 | ₩12,110 | ₩13,465 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,524 | ₩14,752 | ₩12,472 | ₩12,680 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,411 | ₩14,149 | ₩12,808 | ₩13,988 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,746 | ₩13,948 | ₩13,083 | ₩13,505 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,572 | ₩14,184 | ₩13,163 | ₩13,492 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,458 | ₩13,867 | ₩12,928 | ₩13,827 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,097 | ₩13,706 | ₩12,083 | ₩13,666 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,654 | ₩12,251 | ₩11,426 | ₩12,137 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,058 | ₩11,299 | ₩10,045 | ₩11,239 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,656 | ₩9,884 | ₩9,529 | ₩9,576 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,730 | ₩10,058 | ₩9,683 | ₩9,710 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,643 | ₩10,009 | ₩9,589 | ₩9,669 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,259 | ₩10,259 | ₩9,777 | ₩9,924 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,233 | ₩10,380 | ₩10,072 | ₩10,273 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,333 | ₩10,635 | ₩10,192 | ₩10,273 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,809 | ₩10,903 | ₩10,487 | ₩10,595 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,991 | ₩10,622 | ₩9,911 | ₩10,474 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,380 | ₩10,756 | ₩9,830 | ₩9,884 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,541 | ₩10,702 | ₩9,830 | ₩9,897 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,461 | ₩10,930 | ₩10,353 | ₩10,501 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,735 | ₩11,735 | ₩10,648 | ₩10,675 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,204 | ₩12,486 | ₩11,332 | ₩11,520 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,815 | ₩12,593 | ₩11,466 | ₩12,311 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,117 | ₩12,633 | ₩11,641 | ₩12,231 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,472 | ₩12,714 | ₩12,070 | ₩12,298 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,223 | ₩13,733 | ₩12,647 | ₩12,875 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,673 | ₩13,022 | ₩12,365 | ₩12,714 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,534 | ₩12,821 | ₩11,352 | ₩12,673 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,212 | ₩11,748 | ₩10,742 | ₩11,654 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,198 | ₩11,520 | ₩11,091 | ₩11,158 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,306 | ₩11,741 | ₩11,091 | ₩11,131 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,440 | ₩12,204 | ₩11,359 | ₩11,721 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,198 | ₩11,601 | ₩10,997 | ₩11,185 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,783 | ₩10,930 | ₩10,152 | ₩10,769 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,286 | ₩11,151 | ₩10,152 | ₩11,118 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,991 | ₩10,447 | ₩9,187 | ₩10,139 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,386 | ₩11,587 | ₩10,058 | ₩10,125 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,420 | ₩11,051 | ₩10,125 | ₩10,353 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,186 | ₩10,836 | ₩10,085 | ₩10,434 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,662 | ₩11,171 | ₩10,085 | ₩10,367 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,058 | ₩11,332 | ₩9,978 | ₩10,876 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,232 | ₩11,332 | ₩10,427 | ₩10,608 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,432 | ₩12,492 | ₩11,426 | ₩11,587 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,700 | ₩13,331 | ₩11,963 | ₩12,231 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,265 | ₩13,036 | ₩11,198 | ₩12,875 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,447 | ₩10,769 | ₩9,629 | ₩10,514 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,183 | ₩13,202 | ₩11,829 | ₩11,849 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,162 | ₩14,336 | ₩12,901 | ₩13,223 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,760 | ₩15,530 | ₩13,693 | ₩14,028 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,703 | ₩17,837 | ₩16,013 | ₩16,429 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,569 | ₩18,185 | ₩17,005 | ₩18,051 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,508 | ₩17,662 | ₩16,603 | ₩16,844 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,669 | ₩18,708 | ₩17,287 | ₩18,199 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,427 | ₩18,940 | ₩16,905 | ₩17,206 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,815 | ₩20,304 | ₩17,756 | ₩18,655 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,977 | ₩19,936 | ₩18,507 | ₩18,869 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,923 | ₩19,111 | ₩17,907 | ₩18,253 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,312 | ₩20,371 | ₩16,724 | ₩18,246 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,497 | ₩22,665 | ₩19,768 | ₩20,157 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,882 | ₩23,858 | ₩19,875 | ₩22,933 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,164 | ₩21,163 | ₩18,802 | ₩19,661 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,439 | ₩22,598 | ₩19,701 | ₩20,962 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,595 | ₩20,700 | ₩17,273 | ₩20,331 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,697 | ₩17,877 | ₩14,645 | ₩16,858 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,534 | ₩13,961 | ₩11,399 | ₩13,371 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,729 | ₩13,123 | ₩10,675 | ₩11,037 | +2.87% | 9519.6만 |
|---|