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 | ₩14,978 | ₩15,085 | ₩14,149 | ₩14,403 | -3.84% | 1302.3만 |
| 2026.10.08 | ₩14,791 | ₩14,951 | ₩14,230 | ₩14,604 | -1.26% | 1384만 |
| 2026.10.07 | ₩15,586 | ₩15,677 | ₩14,851 | ₩15,098 | -3.13% | 1837.5만 |
| 2026.10.06 | ₩16,728 | ₩17,035 | ₩15,980 | ₩15,993 | -4.39% | 1198.1만 |
| 2026.10.05 | ₩16,421 | ₩16,514 | ₩15,733 | ₩16,488 | +0.41% | 1730.7만 |
| 2026.10.02 | ₩16,741 | ₩17,630 | ₩16,341 | ₩16,568 | -1.04% | 2473.3만 |
| 2026.10.01 | ₩15,432 | ₩16,407 | ₩15,272 | ₩16,194 | +4.94% | 1638.5만 |
| 2026.09.30 | ₩15,746 | ₩16,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,512 |
| -1.48% |
| 2102만 |
| 2026.09.29 | ₩17,109 | ₩17,236 | ₩15,592 | ₩15,673 | -8.40% | 3561.8만 |
|---|
| 2026.09.28 | ₩16,167 | ₩16,274 | ₩15,499 | ₩15,673 | -3.06% | 2060.2만 |
|---|
| 2026.09.25 | ₩15,926 | ₩16,621 | ₩15,753 | ₩16,301 | +2.35% | 990만 |
|---|
| 2026.09.24 | ₩15,319 | ₩15,846 | ₩15,272 | ₩15,820 | +3.27% | 796.2만 |
|---|
| 2026.09.23 | ₩16,541 | ₩16,647 | ₩15,726 | ₩15,820 | -4.36% | 873.1만 |
|---|
| 2026.09.22 | ₩15,993 | ₩16,728 | ₩15,913 | ₩16,648 | +4.09% | 1193.8만 |
|---|
| 2026.09.21 | ₩16,020 | ₩16,501 | ₩15,833 | ₩16,247 | +1.42% | 1166.7만 |
|---|
| 2026.09.18 | ₩15,232 | ₩15,392 | ₩14,797 | ₩15,272 | +0.26% | 2133.2만 |
|---|
| 2026.09.17 | ₩14,657 | ₩15,098 | ₩14,430 | ₩14,884 | +1.55% | 1072.6만 |
|---|
| 2026.09.16 | ₩14,697 | ₩14,876 | ₩13,722 | ₩14,002 | -4.73% | 1418.5만 |
|---|
| 2026.09.15 | ₩14,564 | ₩14,804 | ₩14,183 | ₩14,443 | -0.83% | 976.8만 |
|---|
| 2026.09.14 | ₩14,230 | ₩14,911 | ₩14,097 | ₩14,550 | +2.25% | 1095.9만 |
|---|
| 2026.09.11 | ₩15,085 | ₩15,833 | ₩15,031 | ₩15,539 | +3.01% | 698.8만 |
|---|
| 2026.09.10 | ₩14,951 | ₩15,403 | ₩14,884 | ₩14,898 | -0.36% | 790.1만 |
|---|
| 2026.09.09 | ₩15,960 | ₩16,259 | ₩15,379 | ₩15,499 | -2.89% | 817.8만 |
|---|
| 2026.09.08 | ₩16,287 | ₩16,875 | ₩16,007 | ₩16,033 | -1.56% | 1365.4만 |
|---|
| 2026.09.04 | ₩14,978 | ₩15,866 | ₩14,924 | ₩15,766 | +5.26% | 1215.9만 |
|---|
| 2026.09.03 | ₩14,844 | ₩15,212 | ₩14,604 | ₩14,831 | -0.09% | 1214.5만 |
|---|
| 2026.09.02 | ₩14,510 | ₩15,172 | ₩14,483 | ₩14,978 | +3.22% | 734.5만 |
|---|
| 2026.09.01 | ₩14,838 | ₩15,018 | ₩14,430 | ₩14,617 | -1.49% | 993.9만 |
|---|
| 2026.08.31 | ₩15,298 | ₩15,580 | ₩15,091 | ₩15,486 | +1.22% | 996.1만 |
|---|
| 2026.08.28 | ₩16,621 | ₩16,633 | ₩15,071 | ₩15,352 | -7.64% | 1760.5만 |
|---|
| 2026.08.27 | ₩17,610 | ₩17,690 | ₩16,648 | ₩16,715 | -5.08% | 1134.6만 |
|---|
| 2026.08.26 | ₩16,835 | ₩17,316 | ₩16,481 | ₩16,929 | +0.56% | 1496.5만 |
|---|
| 2026.08.25 | ₩17,503 | ₩17,957 | ₩16,528 | ₩16,621 | -5.04% | 1777.4만 |
|---|
| 2026.08.24 | ₩16,822 | ₩16,875 | ₩16,220 | ₩16,341 | -2.86% | 967.3만 |
|---|
| 2026.08.21 | ₩17,617 | ₩17,939 | ₩17,062 | ₩17,329 | -1.63% | 1434.7만 |
|---|
| 2026.08.20 | ₩17,222 | ₩17,476 | ₩16,701 | ₩17,329 | +0.62% | 857.6만 |
|---|
| 2026.08.19 | ₩17,770 | ₩17,997 | ₩16,581 | ₩17,142 | -3.53% | 1146만 |
|---|
| 2026.08.18 | ₩18,358 | ₩18,786 | ₩17,309 | ₩17,597 | -4.15% | 1610.9만 |
|---|
| 2026.08.17 | ₩19,955 | ₩19,975 | ₩18,906 | ₩19,480 | -2.38% | 1459.7만 |
|---|
| 2026.08.14 | ₩18,392 | ₩19,685 | ₩18,331 | ₩19,307 | +4.98% | 1658.3만 |
|---|
| 2026.08.13 | ₩18,405 | ₩19,166 | ₩18,184 | ₩18,251 | -0.83% | 1203.4만 |
|---|
| 2026.08.12 | ₩19,160 | ₩19,414 | ₩18,465 | ₩18,612 | -2.86% | 1335.5만 |
|---|
| 2026.08.11 | ₩18,198 | ₩18,311 | ₩17,303 | ₩18,171 | -0.15% | 961.7만 |
|---|
| 2026.08.10 | ₩18,933 | ₩19,080 | ₩17,583 | ₩17,597 | -7.06% | 1316.1만 |
|---|
| 2026.08.07 | ₩17,182 | ₩18,786 | ₩17,116 | ₩18,559 | +8.01% | 1795.8만 |
|---|
| 2026.08.06 | ₩15,873 | ₩17,717 | ₩15,713 | ₩16,568 | +4.38% | 1127.9만 |
|---|
| 2026.08.05 | ₩16,394 | ₩17,311 | ₩16,301 | ₩16,501 | +0.65% | 1158.9만 |
|---|
| 2026.08.04 | ₩16,501 | ₩17,169 | ₩16,113 | ₩16,955 | +2.75% | 1299.3만 |
|---|
| 2026.08.03 | ₩13,992 | ₩15,866 | ₩13,795 | ₩15,392 | +10.01% | 1671.7만 |
|---|
| 2026.07.31 | ₩15,526 | ₩15,713 | ₩14,156 | ₩14,510 | -6.54% | 1309.8만 |
|---|
| 2026.07.30 | ₩13,976 | ₩14,991 | ₩13,902 | ₩14,711 | +5.26% | 1691.4만 |
|---|
| 2026.07.29 | ₩13,174 | ₩14,751 | ₩12,987 | ₩13,007 | -1.27% | 2194.7만 |
|---|
| 2026.07.28 | ₩13,635 | ₩13,876 | ₩12,600 | ₩13,374 | -1.91% | 2880.8만 |
|---|
| 2026.07.27 | ₩15,065 | ₩15,686 | ₩14,463 | ₩15,245 | +1.20% | 2220만 |
|---|
| 2026.07.24 | ₩16,140 | ₩16,140 | ₩14,564 | ₩14,590 | -9.60% | 1368.3만 |
|---|
| 2026.07.23 | ₩15,987 | ₩17,102 | ₩15,713 | ₩16,073 | +0.54% | 1269.2만 |
|---|
| 2026.07.22 | ₩16,528 | ₩17,670 | ₩16,421 | ₩16,929 | +2.43% | 1289.4만 |
|---|
| 2026.07.21 | ₩16,100 | ₩17,182 | ₩15,967 | ₩17,136 | +6.43% | 1237만 |
|---|
| 2026.07.20 | ₩15,566 | ₩16,401 | ₩15,392 | ₩15,419 | -0.94% | 1129만 |
|---|
| 2026.07.17 | ₩14,964 | ₩16,120 | ₩14,350 | ₩15,312 | +2.32% | 1326.7만 |
|---|
| 2026.07.16 | ₩16,904 | ₩17,196 | ₩15,459 | ₩15,706 | -7.09% | 1505.5만 |
|---|
| 2026.07.15 | ₩17,597 | ₩18,164 | ₩16,795 | ₩17,730 | +0.76% | 1399.3만 |
|---|
| 2026.07.14 | ₩18,271 | ₩18,338 | ₩17,089 | ₩17,490 | -4.28% | 1014.5만 |
|---|
| 2026.07.13 | ₩17,383 | ₩17,556 | ₩16,808 | ₩17,196 | -1.08% | 1211.7만 |
|---|
| 2026.07.10 | ₩18,118 | ₩18,425 | ₩17,597 | ₩17,997 | -0.66% | 1114.4만 |
|---|
| 2026.07.09 | ₩18,786 | ₩19,407 | ₩18,492 | ₩18,946 | +0.85% | 1573.1만 |
|---|
| 2026.07.08 | ₩17,904 | ₩18,031 | ₩16,915 | ₩17,850 | -0.30% | 1921.6만 |
|---|
| 2026.07.07 | ₩19,050 | ₩19,494 | ₩18,051 | ₩18,692 | -1.88% | 1696.8만 |
|---|
| 2026.07.06 | ₩19,748 | ₩21,538 | ₩19,547 | ₩20,349 | +3.04% | 1412.3만 |
|---|
| 2026.07.02 | ₩21,939 | ₩22,179 | ₩18,746 | ₩19,320 | -11.94% | 2936.9만 |
|---|
| 2026.07.01 | ₩23,182 | ₩23,382 | ₩21,992 | ₩22,086 | -4.73% | 1523.7만 |
|---|
| 2026.06.30 | ₩23,382 | ₩24,424 | ₩23,195 | ₩23,943 | +2.40% | 1507.9만 |
|---|
| 2026.06.29 | ₩23,168 | ₩24,250 | ₩22,113 | ₩23,703 | +2.31% | 1758.5만 |
|---|
| 2026.06.26 | ₩22,781 | ₩23,676 | ₩22,453 | ₩23,115 | +1.47% | 2437.2만 |
|---|
| 2026.06.25 | ₩26,054 | ₩26,145 | ₩23,008 | ₩23,649 | -9.23% | 2164.4만 |
|---|
| 2026.06.24 | ₩28,172 | ₩28,232 | ₩23,275 | ₩24,478 | -13.11% | 3433.4만 |
|---|
| 2026.06.23 | ₩28,948 | ₩31,652 | ₩28,072 | ₩28,593 | -1.23% | 2091.1만 |
|---|
| 2026.06.22 | ₩32,688 | ₩32,948 | ₩30,731 | ₩31,666 | -3.13% | 2671.4만 |
|---|
| 2026.06.18 | ₩31,552 | ₩32,374 | ₩30,630 | ₩32,093 | +1.72% | 2335.7만 |
|---|
| 2026.06.17 | ₩30,624 | ₩31,572 | ₩29,795 | ₩29,849 | -2.53% | 2012.4만 |
|---|
| 2026.06.16 | ₩30,878 | ₩31,786 | ₩29,261 | ₩29,515 | -4.41% | 2205만 |
|---|
| 2026.06.15 | ₩33,603 | ₩34,979 | ₩30,677 | ₩31,706 | -5.65% | 3593.7만 |
|---|
| 2026.06.12 | ₩29,394 | ₩32,848 | ₩29,194 | ₩31,252 | +6.32% | 2874.3만 |
|---|
| 2026.06.11 | ₩27,764 | ₩29,862 | ₩27,083 | ₩29,675 | +6.88% | 2331.9만 |
|---|
| 2026.06.10 | ₩29,555 | ₩30,690 | ₩27,270 | ₩27,390 | -7.32% | 3005.5만 |
|---|
| 2026.06.09 | ₩32,735 | ₩33,403 | ₩27,657 | ₩30,530 | -6.73% | 4284.1만 |
|---|
| 2026.06.08 | ₩34,999 | ₩35,312 | ₩32,013 | ₩32,708 | -6.55% | 2897.5만 |
|---|
| 2026.06.05 | ₩38,901 | ₩39,282 | ₩32,574 | ₩33,510 | -13.86% | 3673.8만 |
|---|
| 2026.06.04 | ₩38,380 | ₩42,154 | ₩37,678 | ₩40,978 | +6.77% | 4122.3만 |
|---|
| 2026.06.03 | ₩40,945 | ₩45,655 | ₩39,682 | ₩41,206 | +0.64% | 1.1억 |
|---|
| 2026.06.02 | ₩35,434 | ₩37,196 | ₩34,111 | ₩34,552 | -2.49% | 2558.8만 |
|---|
| 2026.06.01 | ₩33,984 | ₩34,103 | ₩31,519 | ₩33,216 | -2.26% | 2501.7만 |
|---|
| 2026.05.29 | ₩38,413 | ₩38,480 | ₩34,846 | ₩35,541 | -7.48% | 2315.5만 |
|---|
| 2026.05.28 | ₩38,934 | ₩39,816 | ₩37,050 | ₩38,092 | -2.16% | 2123.4만 |
|---|
| 2026.05.27 | ₩42,502 | ₩42,675 | ₩37,899 | ₩38,587 | -9.21% | 3616.6만 |
|---|
| 2026.05.26 | ₩41,894 | ₩45,187 | ₩40,885 | ₩42,475 | +1.39% | 5009.3만 |
|---|
| 2026.05.22 | ₩32,882 | ₩39,415 | ₩32,614 | ₩39,081 | +18.85% | 5118.1만 |
|---|
| 2026.05.21 | ₩30,016 | ₩33,670 | ₩29,795 | ₩32,574 | +8.52% | 3779.2만 |
|---|
| 2026.05.20 | ₩26,822 | ₩31,225 | ₩26,655 | ₩30,717 | +14.52% | 3759.7만 |
|---|
| 2026.05.19 | ₩25,480 | ₩26,321 | ₩23,382 | ₩25,961 | +1.89% | 2438.6만 |
|---|
| 2026.05.18 | ₩28,913 | ₩29,074 | ₩25,152 | ₩26,281 | -9.10% | 3065.8만 |
|---|
| 2026.05.15 | ₩27,664 | ₩28,833 | ₩26,108 | ₩28,486 | +2.97% | 3160만 |
|---|
| 2026.05.14 | ₩28,245 | ₩31,252 | ₩27,250 | ₩29,822 | +5.58% | 4011.7만 |
|---|
| 2026.05.13 | ₩27,804 | ₩28,967 | ₩26,255 | ₩28,285 | +1.73% | 3938.1만 |
|---|
| 2026.05.12 | ₩29,020 | ₩29,394 | ₩24,945 | ₩25,720 | -11.37% | 4732.4만 |
|---|
| 2026.05.11 | ₩24,224 | ₩31,826 | ₩24,224 | ₩30,263 | +24.93% | 7091.5만 |
|---|
| 2026.05.08 | ₩21,224 | ₩24,317 | ₩20,843 | ₩24,317 | +14.57% | 3494.3만 |
|---|
| 2026.05.07 | ₩22,260 | ₩22,366 | ₩19,975 | ₩21,097 | -5.22% | 2861.2만 |
|---|
| 2026.05.06 | ₩22,660 | ₩23,729 | ₩21,124 | ₩22,286 | -1.65% | 3657.2만 |
|---|
| 2026.05.05 | ₩21,645 | ₩24,237 | ₩20,977 | ₩23,449 | +8.33% | 4085.9만 |
|---|
| 2026.05.04 | ₩23,689 | ₩24,050 | ₩21,137 | ₩21,271 | -10.21% | 2724만 |
|---|
| 2026.05.01 | ₩21,979 | ₩24,090 | ₩21,124 | ₩23,315 | +6.08% | 3011.1만 |
|---|
| 2026.04.30 | ₩20,723 | ₩22,126 | ₩20,068 | ₩22,046 | +6.38% | 2457.3만 |
|---|
| 2026.04.29 | ₩20,803 | ₩20,803 | ₩18,893 | ₩20,683 | -0.58% | 2788.8만 |
|---|
| 2026.04.28 | ₩22,968 | ₩23,021 | ₩19,788 | ₩20,202 | -12.04% | 3714.9만 |
|---|
| 2026.04.27 | ₩23,021 | ₩24,531 | ₩21,658 | ₩24,451 | +6.21% | 3285.4만 |
|---|
| 2026.04.24 | ₩25,546 | ₩26,442 | ₩22,580 | ₩23,088 | -9.62% | 4686.1만 |
|---|
| 2026.04.23 | ₩24,144 | ₩25,974 | ₩23,569 | ₩24,731 | +2.43% | 5351.9만 |
|---|
| 2026.04.22 | ₩21,545 | ₩24,945 | ₩21,391 | ₩24,678 | +14.54% | 8476만 |
|---|
| 2026.04.21 | ₩19,300 | ₩22,193 | ₩18,959 | ₩20,483 | +6.13% | 8771.8만 |
|---|
| 2026.04.20 | ₩16,207 | ₩17,931 | ₩15,940 | ₩17,637 | +8.82% | 3146.6만 |
|---|
| 2026.04.17 | ₩16,301 | ₩17,196 | ₩15,833 | ₩16,461 | +0.98% | 3674.2만 |
|---|
| 2026.04.16 | ₩13,962 | ₩16,581 | ₩13,468 | ₩16,528 | +18.37% | 5076.1만 |
|---|
| 2026.04.15 | ₩13,221 | ₩13,869 | ₩13,040 | ₩13,708 | +3.69% | 1927만 |
|---|
| 2026.04.14 | ₩13,688 | ₩13,802 | ₩12,733 | ₩13,187 | -3.66% | 1709.1만 |
|---|
| 2026.04.13 | ₩12,519 | ₩13,174 | ₩12,185 | ₩13,121 | +4.80% | 1357.1만 |
|---|
| 2026.04.10 | ₩12,666 | ₩13,268 | ₩12,559 | ₩12,746 | +0.63% | 1479.2만 |
|---|
| 2026.04.09 | ₩12,640 | ₩13,268 | ₩12,519 | ₩12,586 | -0.42% | 1627.1만 |
|---|
| 2026.04.08 | ₩12,746 | ₩13,381 | ₩12,212 | ₩12,760 | +0.10% | 3165.5만 |
|---|
| 2026.04.07 | ₩11,571 | ₩11,691 | ₩11,063 | ₩11,450 | -1.04% | 987.6만 |
|---|
| 2026.04.06 | ₩11,744 | ₩12,092 | ₩11,531 | ₩11,805 | +0.51% | 949.6만 |
|---|
| 2026.04.02 | ₩10,849 | ₩12,005 | ₩10,756 | ₩11,758 | +8.37% | 1140.7만 |
|---|
| 2026.04.01 | ₩12,025 | ₩12,372 | ₩11,263 | ₩11,410 | -5.11% | 1968.9만 |
|---|
| 2026.03.31 | ₩10,929 | ₩11,764 | ₩10,602 | ₩11,718 | +7.21% | 2492.3만 |
|---|
| 2026.03.30 | ₩11,464 | ₩11,544 | ₩10,235 | ₩10,462 | -8.74% | 2561.6만 |
|---|
| 2026.03.27 | ₩11,798 | ₩11,825 | ₩10,916 | ₩11,063 | -6.23% | 2188.6만 |
|---|
| 2026.03.26 | ₩12,232 | ₩12,306 | ₩11,825 | ₩12,052 | -1.47% | 1717.4만 |
|---|
| 2026.03.25 | ₩12,820 | ₩13,361 | ₩12,493 | ₩12,666 | -1.20% | 1371.2만 |
|---|
| 2026.03.24 | ₩11,921 | ₩12,566 | ₩11,851 | ₩12,399 | +4.01% | 1385.5만 |
|---|
| 2026.03.23 | ₩12,132 | ₩12,459 | ₩11,838 | ₩12,265 | +1.10% | 1863.3만 |
|---|
| 2026.03.20 | ₩11,952 | ₩12,292 | ₩11,350 | ₩11,691 | -2.18% | 2043만 |
|---|
| 2026.03.19 | ₩11,638 | ₩12,372 | ₩11,330 | ₩12,252 | +5.28% | 1845.8만 |
|---|
| 2026.03.18 | ₩12,920 | ₩12,947 | ₩12,092 | ₩12,105 | -6.31% | 2297.2만 |
|---|
| 2026.03.17 | ₩14,196 | ₩14,362 | ₩13,054 | ₩13,121 | -7.58% | 2500.6만 |
|---|
| 2026.03.16 | ₩14,383 | ₩15,539 | ₩13,668 | ₩14,016 | -2.55% | 4498.2만 |
|---|
| 2026.03.13 | ₩13,929 | ₩14,450 | ₩13,234 | ₩13,495 | -3.12% | 2175.8만 |
|---|
| 2026.03.12 | ₩13,922 | ₩14,537 | ₩13,201 | ₩13,334 | -4.22% | 2804.1만 |
|---|
| 2026.03.11 | ₩11,651 | ₩14,537 | ₩11,651 | ₩14,483 | +24.31% | 5566.3만 |
|---|
| 2026.03.10 | ₩11,290 | ₩11,798 | ₩11,130 | ₩11,597 | +2.72% | 1584.6만 |
|---|
| 2026.03.09 | ₩10,742 | ₩11,290 | ₩10,315 | ₩11,197 | +4.23% | 1515.5만 |
|---|
| 2026.03.06 | ₩11,611 | ₩11,931 | ₩10,796 | ₩10,956 | -5.64% | 1526.8만 |
|---|
| 2026.03.05 | ₩12,038 | ₩12,613 | ₩11,417 | ₩11,972 | -0.55% | 1263.9만 |
|---|
| 2026.03.04 | ₩12,239 | ₩12,626 | ₩11,751 | ₩12,319 | +0.66% | 1274.7만 |
|---|
| 2026.03.03 | ₩11,952 | ₩12,336 | ₩11,597 | ₩11,891 | -0.50% | 1914.3만 |
|---|
| 2026.03.02 | ₩11,417 | ₩12,827 | ₩11,392 | ₩12,760 | +11.76% | 1467만 |
|---|
| 2026.02.27 | ₩12,172 | ₩12,265 | ₩11,457 | ₩12,025 | -1.21% | 1878.7만 |
|---|
| 2026.02.26 | ₩13,121 | ₩13,668 | ₩12,493 | ₩12,706 | -3.16% | 2119만 |
|---|
| 2026.02.25 | ₩11,584 | ₩14,022 | ₩11,491 | ₩13,201 | +13.96% | 5071.4만 |
|---|
| 2026.02.24 | ₩10,769 | ₩11,437 | ₩10,702 | ₩11,036 | +2.48% | 1998.2만 |
|---|
| 2026.02.23 | ₩10,422 | ₩11,023 | ₩10,368 | ₩10,849 | +4.10% | 1272.7만 |
|---|
| 2026.02.20 | ₩10,555 | ₩10,943 | ₩10,301 | ₩10,529 | -0.25% | 1329.3만 |
|---|
| 2026.02.19 | ₩10,622 | ₩10,863 | ₩10,462 | ₩10,796 | +1.64% | 1239.9만 |
|---|
| 2026.02.18 | ₩11,036 | ₩11,177 | ₩10,582 | ₩10,809 | -2.06% | 1034.2만 |
|---|
| 2026.02.17 | ₩10,883 | ₩11,217 | ₩10,448 | ₩10,983 | +0.92% | 1393.5만 |
|---|
| 2026.02.13 | ₩11,197 | ₩11,631 | ₩10,903 | ₩11,090 | -0.95% | 1546.9만 |
|---|
| 2026.02.12 | ₩11,771 | ₩11,952 | ₩11,023 | ₩11,183 | -4.99% | 1731만 |
|---|
| 2026.02.11 | ₩12,119 | ₩12,245 | ₩11,317 | ₩11,704 | -3.42% | 1706.7만 |
|---|
| 2026.02.10 | ₩12,172 | ₩12,265 | ₩11,691 | ₩11,744 | -3.51% | 2512.1만 |
|---|
| 2026.02.09 | ₩11,557 | ₩12,399 | ₩11,424 | ₩12,319 | +6.59% | 1886.2만 |
|---|
| 2026.02.06 | ₩10,402 | ₩12,119 | ₩10,261 | ₩11,838 | +13.81% | 2743.5만 |
|---|
| 2026.02.05 | ₩10,502 | ₩10,662 | ₩9,820 | ₩9,927 | -5.47% | 1638만 |
|---|
| 2026.02.04 | ₩12,052 | ₩12,169 | ₩10,408 | ₩10,956 | -9.09% | 1967.2만 |
|---|
| 2026.02.03 | ₩11,918 | ₩12,145 | ₩11,330 | ₩12,092 | +1.46% | 2146.8만 |
|---|
| 2026.02.02 | ₩11,477 | ₩11,838 | ₩11,303 | ₩11,517 | +0.35% | 1489만 |
|---|
| 2026.01.30 | ₩12,332 | ₩12,626 | ₩11,344 | ₩11,464 | -7.04% | 1666만 |
|---|
| 2026.01.29 | ₩13,187 | ₩13,241 | ₩11,985 | ₩12,640 | -4.15% | 2571.4만 |
|---|
| 2026.01.28 | ₩13,348 | ₩13,922 | ₩13,147 | ₩13,615 | +2.00% | 2728.7만 |
|---|
| 2026.01.27 | ₩12,579 | ₩12,934 | ₩12,219 | ₩12,773 | +1.54% | 2280.1만 |
|---|
| 2026.01.26 | ₩13,642 | ₩13,668 | ₩12,519 | ₩12,533 | -8.13% | 1640만 |
|---|
| 2026.01.23 | ₩14,884 | ₩14,938 | ₩13,361 | ₩13,588 | -8.71% | 2901.4만 |
|---|
| 2026.01.22 | ₩13,361 | ₩15,225 | ₩13,354 | ₩15,085 | +12.90% | 3735만 |
|---|
| 2026.01.21 | ₩13,608 | ₩13,849 | ₩12,366 | ₩13,040 | -4.17% | 1854.1만 |
|---|
| 2026.01.20 | ₩13,749 | ₩14,163 | ₩13,040 | ₩13,174 | -4.18% | 2575.9만 |
|---|
| 2026.01.16 | ₩13,668 | ₩14,896 | ₩13,655 | ₩14,577 | +6.65% | 2879.5만 |
|---|
| 2026.01.15 | ₩13,655 | ₩14,216 | ₩13,361 | ₩13,361 | -2.15% | 3272만 |
|---|
| 2026.01.14 | ₩12,579 | ₩13,441 | ₩12,065 | ₩13,415 | +6.64% | 3123.4만 |
|---|
| 2026.01.13 | ₩14,470 | ₩14,697 | ₩12,426 | ₩12,633 | -12.70% | 3239만 |
|---|
| 2026.01.12 | ₩13,361 | ₩14,096 | ₩12,760 | ₩13,936 | +4.30% | 2812.8만 |
|---|
| 2026.01.09 | ₩13,695 | ₩13,896 | ₩13,034 | ₩13,455 | -1.76% | 2379.7만 |
|---|
| 2026.01.08 | ₩13,521 | ₩14,131 | ₩13,114 | ₩13,441 | -0.59% | 2728.6만 |
|---|
| 2026.01.07 | ₩13,408 | ₩13,815 | ₩12,880 | ₩13,775 | +2.74% | 3723.5만 |
|---|
| 2026.01.06 | ₩12,052 | ₩13,655 | ₩12,038 | ₩13,615 | +12.97% | 6138.6만 |
|---|
| 2026.01.05 | ₩11,611 | ₩12,205 | ₩11,384 | ₩12,092 | +4.14% | 4133.1만 |
|---|
| 2026.01.02 | ₩10,021 | ₩11,257 | ₩10,007 | ₩11,197 | +11.73% | 3490.2만 |
|---|
| 2025.12.31 | ₩9,620 | ₩9,847 | ₩9,493 | ₩9,540 | -0.83% | 849.3만 |
|---|
| 2025.12.30 | ₩9,693 | ₩10,021 | ₩9,647 | ₩9,673 | -0.21% | 815.6만 |
|---|
| 2025.12.29 | ₩9,607 | ₩9,971 | ₩9,553 | ₩9,633 | +0.28% | 872.2만 |
|---|
| 2025.12.26 | ₩10,221 | ₩10,221 | ₩9,740 | ₩9,887 | -3.27% | 768.4만 |
|---|
| 2025.12.24 | ₩10,195 | ₩10,341 | ₩10,034 | ₩10,235 | +0.39% | 453.1만 |
|---|
| 2025.12.23 | ₩10,295 | ₩10,595 | ₩10,154 | ₩10,235 | -0.58% | 734.6만 |
|---|
| 2025.12.22 | ₩10,769 | ₩10,863 | ₩10,448 | ₩10,555 | -1.99% | 1115.8만 |
|---|
| 2025.12.19 | ₩9,954 | ₩10,582 | ₩9,874 | ₩10,435 | +4.83% | 2034.3만 |
|---|
| 2025.12.18 | ₩10,341 | ₩10,716 | ₩9,794 | ₩9,847 | -4.78% | 1211.3만 |
|---|
| 2025.12.17 | ₩10,502 | ₩10,662 | ₩9,794 | ₩9,860 | -6.11% | 1221만 |
|---|
| 2025.12.16 | ₩10,422 | ₩10,889 | ₩10,315 | ₩10,462 | +0.38% | 1074만 |
|---|
| 2025.12.15 | ₩11,691 | ₩11,691 | ₩10,609 | ₩10,635 | -9.03% | 1887.1만 |
|---|
| 2025.12.12 | ₩12,159 | ₩12,439 | ₩11,290 | ₩11,477 | -5.60% | 1432.6만 |
|---|
| 2025.12.11 | ₩11,771 | ₩12,546 | ₩11,424 | ₩12,265 | +4.20% | 1548.9만 |
|---|
| 2025.12.10 | ₩12,072 | ₩12,586 | ₩11,597 | ₩12,185 | +0.94% | 1395만 |
|---|
| 2025.12.09 | ₩12,426 | ₩12,666 | ₩12,025 | ₩12,252 | -1.40% | 1941.8만 |
|---|
| 2025.12.08 | ₩13,174 | ₩13,682 | ₩12,600 | ₩12,827 | -2.64% | 2495.1만 |
|---|
| 2025.12.05 | ₩12,626 | ₩12,974 | ₩12,319 | ₩12,666 | +0.32% | 1256.4만 |
|---|
| 2025.12.04 | ₩11,491 | ₩12,773 | ₩11,310 | ₩12,626 | +9.88% | 1907.3만 |
|---|
| 2025.12.03 | ₩11,170 | ₩11,704 | ₩10,702 | ₩11,611 | +3.95% | 1347만 |
|---|
| 2025.12.02 | ₩11,157 | ₩11,477 | ₩11,050 | ₩11,116 | -0.36% | 1607.8만 |
|---|
| 2025.12.01 | ₩11,263 | ₩11,698 | ₩11,050 | ₩11,090 | -1.54% | 1400만 |
|---|
| 2025.11.28 | ₩11,397 | ₩12,159 | ₩11,317 | ₩11,678 | +2.46% | 1362.6만 |
|---|
| 2025.11.26 | ₩11,157 | ₩11,557 | ₩10,956 | ₩11,143 | -0.12% | 2073.6만 |
|---|
| 2025.11.25 | ₩10,742 | ₩10,889 | ₩10,114 | ₩10,729 | -0.12% | 1360.5만 |
|---|
| 2025.11.24 | ₩10,248 | ₩11,110 | ₩10,114 | ₩11,076 | +8.08% | 2111.3만 |
|---|
| 2025.11.21 | ₩9,954 | ₩10,408 | ₩9,152 | ₩10,101 | +1.48% | 2530.5만 |
|---|
| 2025.11.20 | ₩11,344 | ₩11,544 | ₩10,021 | ₩10,088 | -11.07% | 3288.6만 |
|---|
| 2025.11.19 | ₩10,382 | ₩11,010 | ₩10,088 | ₩10,315 | -0.64% | 1804.4만 |
|---|
| 2025.11.18 | ₩10,148 | ₩10,796 | ₩10,048 | ₩10,395 | +2.44% | 1638.4만 |
|---|
| 2025.11.17 | ₩10,622 | ₩11,130 | ₩10,048 | ₩10,328 | -2.77% | 1726.9만 |
|---|
| 2025.11.14 | ₩10,021 | ₩11,290 | ₩9,941 | ₩10,836 | +8.13% | 2262만 |
|---|
| 2025.11.13 | ₩11,190 | ₩11,290 | ₩10,388 | ₩10,569 | -5.55% | 1897.9만 |
|---|
| 2025.11.12 | ₩12,386 | ₩12,446 | ₩11,384 | ₩11,544 | -6.80% | 1937만 |
|---|
| 2025.11.11 | ₩12,653 | ₩13,281 | ₩11,918 | ₩12,185 | -3.70% | 3444.8만 |
|---|
| 2025.11.10 | ₩11,223 | ₩12,987 | ₩11,157 | ₩12,827 | +14.29% | 4695만 |
|---|
| 2025.11.07 | ₩10,408 | ₩10,729 | ₩9,593 | ₩10,475 | +0.64% | 4914만 |
|---|
| 2025.11.06 | ₩13,134 | ₩13,153 | ₩11,784 | ₩11,805 | -10.12% | 2340.6만 |
|---|
| 2025.11.05 | ₩14,109 | ₩14,283 | ₩12,853 | ₩13,174 | -6.63% | 2913.3만 |
|---|
| 2025.11.04 | ₩13,708 | ₩15,472 | ₩13,642 | ₩13,976 | +1.95% | 3767.1만 |
|---|
| 2025.11.03 | ₩17,637 | ₩17,770 | ₩15,953 | ₩16,367 | -7.20% | 3604.1만 |
|---|
| 2025.10.31 | ₩17,503 | ₩18,118 | ₩16,942 | ₩17,984 | +2.75% | 2704.1만 |
|---|
| 2025.10.30 | ₩17,443 | ₩17,597 | ₩16,541 | ₩16,782 | -3.79% | 2345.8만 |
|---|
| 2025.10.29 | ₩17,603 | ₩18,639 | ₩17,222 | ₩18,131 | +3.00% | 3013.1만 |
|---|
| 2025.10.28 | ₩18,358 | ₩18,870 | ₩16,842 | ₩17,142 | -6.62% | 2855.3만 |
|---|
| 2025.10.27 | ₩19,741 | ₩20,229 | ₩17,690 | ₩18,585 | -5.85% | 3921.2만 |
|---|
| 2025.10.24 | ₩18,906 | ₩19,861 | ₩18,438 | ₩18,799 | -0.57% | 3497.3만 |
|---|
| 2025.10.23 | ₩18,853 | ₩19,040 | ₩17,840 | ₩18,184 | -3.54% | 2919.4만 |
|---|
| 2025.10.22 | ₩19,240 | ₩20,296 | ₩16,661 | ₩18,178 | -5.52% | 5494.8만 |
|---|
| 2025.10.21 | ₩22,413 | ₩22,580 | ₩19,694 | ₩20,082 | -10.40% | 5929.7만 |
|---|
| 2025.10.20 | ₩19,808 | ₩23,769 | ₩19,801 | ₩22,847 | +15.35% | 9124.1만 |
|---|
| 2025.10.17 | ₩19,093 | ₩21,084 | ₩18,732 | ₩19,587 | +2.59% | 7535.3만 |
|---|
| 2025.10.16 | ₩20,362 | ₩22,513 | ₩19,627 | ₩20,883 | +2.56% | 1.4억 |
|---|
| 2025.10.15 | ₩17,530 | ₩20,623 | ₩17,209 | ₩20,255 | +15.55% | 1.5억 |
|---|
| 2025.10.14 | ₩16,635 | ₩17,810 | ₩14,590 | ₩16,795 | +0.96% | 1.6억 |
|---|
| 2025.10.13 | ₩11,491 | ₩13,909 | ₩11,357 | ₩13,321 | +15.93% | 1.5억 |
|---|
| 2025.10.10 | ₩10,689 | ₩13,074 | ₩10,635 | ₩10,996 | +2.87% | 9519.6만 |
|---|