시장 데이터를 불러오는 중
전체 종목
노바렉스 과거 주가
194700.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
194700.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,590 | ₩10,640 | ₩10,380 | ₩10,490 | -0.94% | 4.8만 |
| 2026.10.07 | ₩10,690 | ₩10,720 | ₩10,510 | ₩10,570 | -1.12% | 4.7만 |
| 2026.10.06 | ₩10,430 | ₩10,690 | ₩10,420 | ₩10,630 | +1.92% | 5.8만 |
| 2026.10.02 | ₩10,300 | ₩10,490 | ₩10,200 | ₩10,380 | +0.78% | 4.7만 |
| 2026.10.01 | ₩10,100 | ₩10,250 | ₩10,000 | ₩10,230 | +1.29% | 6.6만 |
| 2026.09.30 | ₩10,190 | ₩10,240 | ₩10,040 | ₩10,070 | -1.18% | 3.6만 |
| 2026.09.29 | ₩10,330 | ₩10,480 | ₩10,100 | ₩10,150 | -1.74% | 2.5만 |
| 2026.09.28 | ₩10,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,140 |
| ₩10,330 |
| +1.77% |
| 3.5만 |
| 2026.09.23 | ₩10,130 | ₩10,210 | ₩10,070 | ₩10,100 | -0.30% | 1.7만 |
|---|
| 2026.09.22 | ₩10,380 | ₩10,380 | ₩10,000 | ₩10,100 | -2.70% | 5만 |
|---|
| 2026.09.21 | ₩10,360 | ₩10,430 | ₩10,100 | ₩10,230 | -1.25% | 5.8만 |
|---|
| 2026.09.18 | ₩10,210 | ₩10,430 | ₩10,170 | ₩10,300 | +0.88% | 4.5만 |
|---|
| 2026.09.17 | ₩10,100 | ₩10,210 | ₩10,070 | ₩10,170 | +0.69% | 2.3만 |
|---|
| 2026.09.16 | ₩10,030 | ₩10,160 | ₩9,970 | ₩10,110 | +0.80% | 4만 |
|---|
| 2026.09.15 | ₩10,100 | ₩10,330 | ₩10,020 | ₩10,030 | -0.69% | 3.3만 |
|---|
| 2026.09.14 | ₩10,330 | ₩10,330 | ₩10,090 | ₩10,090 | -2.32% | 6.4만 |
|---|
| 2026.09.11 | ₩10,150 | ₩10,400 | ₩10,150 | ₩10,250 | +0.99% | 2.9만 |
|---|
| 2026.09.10 | ₩10,240 | ₩10,380 | ₩10,040 | ₩10,290 | +0.49% | 4.1만 |
|---|
| 2026.09.09 | ₩10,360 | ₩10,390 | ₩10,200 | ₩10,220 | -1.35% | 4.6만 |
|---|
| 2026.09.08 | ₩10,580 | ₩10,620 | ₩10,350 | ₩10,350 | -2.17% | 5만 |
|---|
| 2026.09.07 | ₩10,540 | ₩10,620 | ₩10,340 | ₩10,500 | -0.38% | 8.2만 |
|---|
| 2026.09.04 | ₩10,650 | ₩10,730 | ₩10,410 | ₩10,470 | -1.69% | 11.3만 |
|---|
| 2026.09.03 | ₩10,850 | ₩10,960 | ₩10,430 | ₩10,650 | -1.84% | 8.5만 |
|---|
| 2026.09.02 | ₩11,020 | ₩11,210 | ₩10,760 | ₩10,760 | -2.36% | 5.8만 |
|---|
| 2026.09.01 | ₩11,400 | ₩11,400 | ₩11,000 | ₩11,230 | -1.49% | 9.1만 |
|---|
| 2026.08.31 | ₩11,700 | ₩11,700 | ₩11,160 | ₩11,370 | -2.82% | 15.6만 |
|---|
| 2026.08.28 | ₩11,500 | ₩12,010 | ₩11,300 | ₩11,740 | +2.09% | 12.4만 |
|---|
| 2026.08.27 | ₩11,730 | ₩11,780 | ₩11,370 | ₩11,510 | -1.88% | 6만 |
|---|
| 2026.08.26 | ₩11,510 | ₩11,750 | ₩11,310 | ₩11,650 | +1.22% | 8.8만 |
|---|
| 2026.08.25 | ₩11,130 | ₩11,640 | ₩10,820 | ₩11,570 | +3.95% | 12.4만 |
|---|
| 2026.08.24 | ₩10,910 | ₩11,190 | ₩10,850 | ₩11,130 | +2.02% | 11.2만 |
|---|
| 2026.08.21 | ₩11,200 | ₩11,200 | ₩10,610 | ₩10,780 | -3.75% | 23.1만 |
|---|
| 2026.08.20 | ₩11,410 | ₩11,490 | ₩11,060 | ₩11,190 | -1.93% | 17.8만 |
|---|
| 2026.08.19 | ₩11,900 | ₩11,920 | ₩11,110 | ₩11,140 | -6.39% | 38.3만 |
|---|
| 2026.08.18 | ₩13,610 | ₩13,650 | ₩11,920 | ₩12,010 | -11.76% | 95.3만 |
|---|
| 2026.08.14 | ₩15,120 | ₩15,210 | ₩14,560 | ₩14,560 | -3.70% | 18.5만 |
|---|
| 2026.08.13 | ₩15,550 | ₩15,720 | ₩15,020 | ₩15,080 | -3.02% | 17.5만 |
|---|
| 2026.08.12 | ₩16,510 | ₩16,600 | ₩15,050 | ₩15,710 | -4.85% | 37.3만 |
|---|
| 2026.08.11 | ₩16,860 | ₩17,570 | ₩16,580 | ₩16,750 | -0.65% | 30.3만 |
|---|
| 2026.08.10 | ₩16,770 | ₩17,610 | ₩16,500 | ₩16,800 | +0.18% | 55.5만 |
|---|
| 2026.08.07 | ₩15,500 | ₩16,830 | ₩15,340 | ₩16,270 | +4.97% | 44.2만 |
|---|
| 2026.08.06 | ₩14,450 | ₩15,490 | ₩14,350 | ₩15,460 | +6.99% | 27.3만 |
|---|
| 2026.08.05 | ₩14,890 | ₩14,900 | ₩14,360 | ₩14,450 | -2.96% | 9.4만 |
|---|
| 2026.08.04 | ₩13,800 | ₩15,040 | ₩13,770 | ₩14,920 | +8.12% | 30.1만 |
|---|
| 2026.08.03 | ₩14,000 | ₩14,350 | ₩13,500 | ₩13,650 | -2.50% | 10.7만 |
|---|
| 2026.07.31 | ₩13,250 | ₩14,010 | ₩12,480 | ₩14,000 | +5.66% | 11.9만 |
|---|
| 2026.07.30 | ₩12,770 | ₩13,430 | ₩12,600 | ₩13,110 | +2.66% | 6.3만 |
|---|
| 2026.07.29 | ₩12,830 | ₩13,450 | ₩12,350 | ₩12,770 | -0.47% | 14.2만 |
|---|
| 2026.07.28 | ₩12,950 | ₩13,260 | ₩12,510 | ₩12,670 | -2.16% | 5.3만 |
|---|
| 2026.07.27 | ₩12,730 | ₩13,240 | ₩12,700 | ₩13,130 | +3.14% | 7만 |
|---|
| 2026.07.24 | ₩13,000 | ₩13,290 | ₩12,400 | ₩12,730 | -2.08% | 8.8만 |
|---|
| 2026.07.23 | ₩12,850 | ₩13,170 | ₩12,710 | ₩13,040 | +1.48% | 9.4만 |
|---|
| 2026.07.22 | ₩13,270 | ₩13,380 | ₩12,770 | ₩12,780 | -3.69% | 6.8만 |
|---|
| 2026.07.21 | ₩13,150 | ₩13,300 | ₩12,800 | ₩13,270 | +0.91% | 8.2만 |
|---|
| 2026.07.20 | ₩13,370 | ₩13,450 | ₩12,820 | ₩12,870 | -3.74% | 5.9만 |
|---|
| 2026.07.16 | ₩13,650 | ₩13,870 | ₩13,200 | ₩13,470 | -1.32% | 5.7만 |
|---|
| 2026.07.15 | ₩13,900 | ₩14,090 | ₩13,390 | ₩13,490 | -2.95% | 9.5만 |
|---|
| 2026.07.14 | ₩13,810 | ₩14,100 | ₩13,470 | ₩13,710 | -0.72% | 10.1만 |
|---|
| 2026.07.13 | ₩14,320 | ₩15,010 | ₩13,920 | ₩14,190 | -0.91% | 19.6만 |
|---|
| 2026.07.10 | ₩13,150 | ₩14,000 | ₩13,100 | ₩13,830 | +5.17% | 10만 |
|---|
| 2026.07.09 | ₩13,200 | ₩13,670 | ₩13,060 | ₩13,170 | -0.23% | 9.2만 |
|---|
| 2026.07.08 | ₩13,260 | ₩13,800 | ₩12,920 | ₩13,200 | -0.45% | 9.9만 |
|---|
| 2026.07.07 | ₩12,900 | ₩13,600 | ₩12,820 | ₩13,300 | +3.10% | 10.5만 |
|---|
| 2026.07.06 | ₩13,220 | ₩13,600 | ₩12,800 | ₩12,920 | -2.27% | 8.4만 |
|---|
| 2026.07.03 | ₩13,310 | ₩13,800 | ₩13,090 | ₩13,200 | -0.83% | 8.7만 |
|---|
| 2026.07.02 | ₩13,300 | ₩14,170 | ₩13,060 | ₩13,460 | +1.20% | 19만 |
|---|
| 2026.07.01 | ₩12,490 | ₩13,280 | ₩12,210 | ₩13,190 | +5.60% | 15.5만 |
|---|
| 2026.06.30 | ₩12,640 | ₩12,860 | ₩12,340 | ₩12,340 | -2.37% | 3.5만 |
|---|
| 2026.06.29 | ₩11,550 | ₩12,790 | ₩11,550 | ₩12,640 | +9.44% | 9.8만 |
|---|
| 2026.06.26 | ₩12,000 | ₩12,180 | ₩10,990 | ₩11,600 | -3.33% | 14.3만 |
|---|
| 2026.06.25 | ₩12,180 | ₩12,230 | ₩11,920 | ₩12,120 | -0.49% | 7.6만 |
|---|
| 2026.06.24 | ₩12,200 | ₩12,450 | ₩11,860 | ₩12,180 | -0.16% | 15.1만 |
|---|
| 2026.06.23 | ₩12,800 | ₩12,810 | ₩12,130 | ₩12,200 | -4.69% | 9만 |
|---|
| 2026.06.22 | ₩13,390 | ₩13,600 | ₩12,650 | ₩12,750 | -4.78% | 13.1만 |
|---|
| 2026.06.19 | ₩13,600 | ₩13,680 | ₩13,120 | ₩13,380 | -1.62% | 10.6만 |
|---|
| 2026.06.18 | ₩14,100 | ₩14,100 | ₩13,500 | ₩13,670 | -3.05% | 8.1만 |
|---|
| 2026.06.17 | ₩13,860 | ₩14,250 | ₩13,790 | ₩14,080 | +1.59% | 6.5만 |
|---|
| 2026.06.16 | ₩14,260 | ₩14,430 | ₩13,880 | ₩13,980 | -1.96% | 10.2만 |
|---|
| 2026.06.15 | ₩14,550 | ₩14,680 | ₩13,980 | ₩14,330 | -1.51% | 10.1만 |
|---|
| 2026.06.12 | ₩14,970 | ₩15,000 | ₩14,350 | ₩14,480 | -3.27% | 12.3만 |
|---|
| 2026.06.11 | ₩14,390 | ₩14,830 | ₩14,200 | ₩14,710 | +2.22% | 8.4만 |
|---|
| 2026.06.10 | ₩14,350 | ₩14,790 | ₩13,480 | ₩14,520 | +1.18% | 9.9만 |
|---|
| 2026.06.09 | ₩13,850 | ₩14,630 | ₩13,750 | ₩14,500 | +4.69% | 9.2만 |
|---|
| 2026.06.08 | ₩14,410 | ₩14,410 | ₩13,600 | ₩13,950 | -3.19% | 10.2만 |
|---|
| 2026.06.05 | ₩14,990 | ₩15,150 | ₩14,550 | ₩14,970 | -0.13% | 6.4만 |
|---|
| 2026.06.04 | ₩14,670 | ₩15,270 | ₩14,540 | ₩14,790 | +0.82% | 8.1만 |
|---|
| 2026.06.02 | ₩14,800 | ₩15,020 | ₩14,440 | ₩14,690 | -0.74% | 13.4만 |
|---|
| 2026.06.01 | ₩15,290 | ₩15,400 | ₩14,630 | ₩15,160 | -0.85% | 17.3만 |
|---|
| 2026.05.29 | ₩15,840 | ₩16,100 | ₩14,870 | ₩15,170 | -4.23% | 24.6만 |
|---|
| 2026.05.28 | ₩16,390 | ₩16,400 | ₩15,350 | ₩15,840 | -3.36% | 21만 |
|---|
| 2026.05.27 | ₩16,360 | ₩16,770 | ₩16,090 | ₩16,390 | +0.18% | 19.6만 |
|---|
| 2026.05.26 | ₩17,410 | ₩17,800 | ₩16,640 | ₩16,770 | -3.68% | 19.6만 |
|---|
| 2026.05.22 | ₩16,670 | ₩17,540 | ₩16,600 | ₩17,270 | +3.60% | 16.3만 |
|---|
| 2026.05.21 | ₩17,520 | ₩17,740 | ₩16,600 | ₩16,670 | -4.85% | 25만 |
|---|
| 2026.05.20 | ₩18,020 | ₩18,220 | ₩17,300 | ₩17,500 | -2.89% | 29.2만 |
|---|
| 2026.05.19 | ₩17,230 | ₩18,280 | ₩16,530 | ₩18,220 | +5.75% | 51.5만 |
|---|
| 2026.05.18 | ₩16,380 | ₩17,250 | ₩16,010 | ₩16,950 | +3.48% | 27.8만 |
|---|
| 2026.05.15 | ₩15,640 | ₩18,450 | ₩15,590 | ₩17,260 | +10.36% | 108.3만 |
|---|
| 2026.05.14 | ₩14,560 | ₩15,110 | ₩14,360 | ₩15,110 | +3.78% | 8.7만 |
|---|
| 2026.05.13 | ₩14,360 | ₩14,920 | ₩14,300 | ₩14,590 | +1.60% | 8.9만 |
|---|
| 2026.05.12 | ₩14,910 | ₩14,990 | ₩14,000 | ₩14,360 | -3.69% | 25.6만 |
|---|
| 2026.05.11 | ₩16,080 | ₩16,090 | ₩14,930 | ₩15,000 | -6.72% | 19.4만 |
|---|
| 2026.05.08 | ₩15,010 | ₩16,480 | ₩15,010 | ₩15,860 | +5.66% | 40.8만 |
|---|
| 2026.05.07 | ₩15,000 | ₩15,010 | ₩14,620 | ₩14,650 | -2.33% | 5.2만 |
|---|
| 2026.05.06 | ₩15,580 | ₩15,580 | ₩14,770 | ₩15,010 | -3.66% | 9.2만 |
|---|
| 2026.05.04 | ₩15,030 | ₩15,650 | ₩14,930 | ₩15,260 | +1.53% | 11.9만 |
|---|
| 2026.04.30 | ₩15,120 | ₩15,180 | ₩14,770 | ₩14,900 | -1.46% | 4.5만 |
|---|
| 2026.04.29 | ₩14,620 | ₩15,230 | ₩14,420 | ₩15,200 | +3.97% | 6.8만 |
|---|
| 2026.04.28 | ₩14,950 | ₩14,950 | ₩14,420 | ₩14,600 | -2.34% | 4.3만 |
|---|
| 2026.04.27 | ₩15,040 | ₩15,240 | ₩14,620 | ₩14,810 | -1.53% | 6.2만 |
|---|
| 2026.04.24 | ₩14,630 | ₩14,960 | ₩14,500 | ₩14,920 | +1.98% | 6.7만 |
|---|
| 2026.04.23 | ₩14,770 | ₩14,770 | ₩14,360 | ₩14,630 | -0.95% | 5.5만 |
|---|
| 2026.04.22 | ₩14,630 | ₩14,830 | ₩14,500 | ₩14,650 | +0.14% | 6.7만 |
|---|
| 2026.04.21 | ₩14,670 | ₩14,870 | ₩14,350 | ₩14,640 | -0.20% | 8.2만 |
|---|
| 2026.04.20 | ₩14,170 | ₩14,780 | ₩14,010 | ₩14,620 | +3.18% | 5.5만 |
|---|
| 2026.04.17 | ₩14,300 | ₩14,400 | ₩14,050 | ₩14,160 | -0.98% | 4.3만 |
|---|
| 2026.04.16 | ₩14,200 | ₩14,350 | ₩14,030 | ₩14,300 | +0.70% | 3.6만 |
|---|
| 2026.04.15 | ₩14,230 | ₩14,230 | ₩14,000 | ₩14,100 | -0.91% | 3.2만 |
|---|
| 2026.04.14 | ₩14,100 | ₩14,190 | ₩13,940 | ₩14,080 | -0.14% | 3.6만 |
|---|
| 2026.04.13 | ₩13,840 | ₩14,240 | ₩13,600 | ₩14,090 | +1.81% | 4.6만 |
|---|
| 2026.04.10 | ₩13,610 | ₩14,040 | ₩13,610 | ₩13,970 | +2.65% | 4.3만 |
|---|
| 2026.04.09 | ₩13,450 | ₩13,740 | ₩13,400 | ₩13,610 | +1.19% | 2.7만 |
|---|
| 2026.04.08 | ₩13,220 | ₩13,490 | ₩13,220 | ₩13,400 | +1.36% | 2.4만 |
|---|
| 2026.04.07 | ₩13,390 | ₩13,710 | ₩13,060 | ₩13,200 | -1.42% | 2.9만 |
|---|
| 2026.04.06 | ₩13,570 | ₩13,590 | ₩13,250 | ₩13,290 | -2.06% | 2.5만 |
|---|
| 2026.04.03 | ₩13,430 | ₩13,680 | ₩13,400 | ₩13,570 | +1.04% | 3.1만 |
|---|
| 2026.04.02 | ₩13,800 | ₩13,800 | ₩13,240 | ₩13,400 | -2.90% | 3.7만 |
|---|
| 2026.04.01 | ₩13,520 | ₩13,740 | ₩13,500 | ₩13,680 | +1.18% | 4.1만 |
|---|
| 2026.03.31 | ₩13,720 | ₩13,800 | ₩13,420 | ₩13,570 | -1.09% | 4.5만 |
|---|
| 2026.03.30 | ₩13,700 | ₩13,770 | ₩13,370 | ₩13,570 | -0.95% | 3.6만 |
|---|
| 2026.03.27 | ₩13,350 | ₩14,030 | ₩13,030 | ₩14,000 | +4.87% | 6.4만 |
|---|
| 2026.03.26 | ₩13,850 | ₩13,860 | ₩13,250 | ₩13,350 | -3.61% | 5.5만 |
|---|
| 2026.03.25 | ₩13,380 | ₩13,870 | ₩13,350 | ₩13,770 | +2.91% | 4.4만 |
|---|
| 2026.03.24 | ₩13,490 | ₩13,490 | ₩13,150 | ₩13,270 | -1.63% | 4.9만 |
|---|
| 2026.03.23 | ₩13,390 | ₩13,390 | ₩13,050 | ₩13,240 | -1.12% | 4.8만 |
|---|
| 2026.03.20 | ₩13,590 | ₩13,590 | ₩13,330 | ₩13,490 | -0.74% | 5.4만 |
|---|
| 2026.03.19 | ₩13,450 | ₩13,590 | ₩13,240 | ₩13,430 | -0.15% | 2.2만 |
|---|
| 2026.03.18 | ₩13,630 | ₩13,640 | ₩13,460 | ₩13,580 | -0.37% | 4.5만 |
|---|
| 2026.03.17 | ₩13,490 | ₩13,580 | ₩13,220 | ₩13,540 | +0.37% | 3.9만 |
|---|
| 2026.03.16 | ₩13,070 | ₩13,490 | ₩12,880 | ₩13,370 | +2.30% | 6.8만 |
|---|
| 2026.03.13 | ₩13,000 | ₩13,260 | ₩12,800 | ₩13,070 | +0.54% | 4.5만 |
|---|
| 2026.03.12 | ₩12,980 | ₩13,170 | ₩12,920 | ₩13,170 | +1.46% | 1.8만 |
|---|
| 2026.03.11 | ₩13,020 | ₩13,290 | ₩12,870 | ₩13,110 | +0.69% | 4.6만 |
|---|
| 2026.03.10 | ₩12,690 | ₩12,960 | ₩12,500 | ₩12,960 | +2.13% | 3.5만 |
|---|
| 2026.03.09 | ₩12,300 | ₩12,320 | ₩11,970 | ₩12,310 | +0.08% | 5.4만 |
|---|
| 2026.03.06 | ₩12,550 | ₩12,740 | ₩12,300 | ₩12,740 | +1.51% | 7.3만 |
|---|
| 2026.03.05 | ₩12,330 | ₩12,690 | ₩12,150 | ₩12,690 | +2.92% | 7.9만 |
|---|
| 2026.03.04 | ₩12,730 | ₩12,730 | ₩11,500 | ₩11,940 | -6.21% | 23만 |
|---|
| 2026.03.03 | ₩13,700 | ₩13,710 | ₩12,850 | ₩12,860 | -6.13% | 13.8만 |
|---|
| 2026.02.27 | ₩14,300 | ₩14,300 | ₩13,800 | ₩13,830 | -3.29% | 9.4만 |
|---|
| 2026.02.26 | ₩14,710 | ₩14,710 | ₩14,100 | ₩14,240 | -3.20% | 9.9만 |
|---|
| 2026.02.25 | ₩14,850 | ₩14,850 | ₩14,610 | ₩14,630 | -1.48% | 4.6만 |
|---|
| 2026.02.24 | ₩14,950 | ₩15,060 | ₩14,700 | ₩14,780 | -1.14% | 7만 |
|---|
| 2026.02.23 | ₩15,090 | ₩15,110 | ₩14,800 | ₩14,950 | -0.93% | 7.9만 |
|---|
| 2026.02.20 | ₩15,150 | ₩15,230 | ₩14,800 | ₩15,000 | -0.99% | 5.8만 |
|---|
| 2026.02.19 | ₩15,050 | ₩15,220 | ₩14,850 | ₩15,150 | +0.66% | 8만 |
|---|
| 2026.02.13 | ₩15,260 | ₩15,260 | ₩14,870 | ₩15,000 | -1.70% | 4.9만 |
|---|
| 2026.02.12 | ₩15,450 | ₩15,580 | ₩15,090 | ₩15,260 | -1.23% | 7.5만 |
|---|
| 2026.02.11 | ₩15,500 | ₩15,500 | ₩15,030 | ₩15,260 | -1.55% | 9.7만 |
|---|
| 2026.02.10 | ₩15,140 | ₩15,490 | ₩14,910 | ₩15,490 | +2.31% | 10.1만 |
|---|
| 2026.02.09 | ₩14,540 | ₩15,140 | ₩14,470 | ₩15,040 | +3.44% | 9.8만 |
|---|
| 2026.02.06 | ₩14,740 | ₩14,740 | ₩14,000 | ₩14,340 | -2.71% | 9.3만 |
|---|
| 2026.02.05 | ₩14,870 | ₩15,100 | ₩14,650 | ₩14,740 | -0.87% | 13.7만 |
|---|
| 2026.02.04 | ₩14,590 | ₩15,060 | ₩14,410 | ₩14,800 | +1.44% | 15.8만 |
|---|
| 2026.02.03 | ₩14,560 | ₩14,800 | ₩14,040 | ₩14,580 | +0.14% | 15.5만 |
|---|
| 2026.02.02 | ₩14,010 | ₩14,080 | ₩13,680 | ₩13,880 | -0.93% | 8.7만 |
|---|
| 2026.01.30 | ₩14,350 | ₩14,350 | ₩14,000 | ₩14,060 | -2.02% | 7.6만 |
|---|
| 2026.01.29 | ₩14,200 | ₩14,350 | ₩13,410 | ₩14,200 | 0.00% | 8.5만 |
|---|
| 2026.01.28 | ₩14,290 | ₩14,380 | ₩14,030 | ₩14,190 | -0.70% | 5.9만 |
|---|
| 2026.01.27 | ₩14,280 | ₩14,280 | ₩13,950 | ₩14,210 | -0.49% | 7.5만 |
|---|
| 2026.01.26 | ₩14,010 | ₩14,250 | ₩13,900 | ₩14,200 | +1.36% | 8.2만 |
|---|
| 2026.01.23 | ₩13,600 | ₩13,980 | ₩13,500 | ₩13,980 | +2.79% | 10.1만 |
|---|
| 2026.01.22 | ₩13,630 | ₩13,660 | ₩13,350 | ₩13,600 | -0.22% | 8.1만 |
|---|
| 2026.01.21 | ₩13,500 | ₩13,500 | ₩13,090 | ₩13,450 | -0.37% | 10만 |
|---|
| 2026.01.20 | ₩13,690 | ₩13,830 | ₩13,400 | ₩13,780 | +0.66% | 8만 |
|---|
| 2026.01.19 | ₩13,980 | ₩13,980 | ₩13,530 | ₩13,600 | -2.72% | 5.8만 |
|---|
| 2026.01.16 | ₩14,050 | ₩14,130 | ₩13,810 | ₩13,960 | -0.64% | 3.4만 |
|---|
| 2026.01.15 | ₩13,920 | ₩14,150 | ₩13,710 | ₩14,000 | +0.57% | 6.2만 |
|---|
| 2026.01.14 | ₩13,660 | ₩13,890 | ₩13,500 | ₩13,830 | +1.24% | 6.5만 |
|---|
| 2026.01.13 | ₩13,720 | ₩13,820 | ₩13,480 | ₩13,660 | -0.44% | 5.9만 |
|---|
| 2026.01.12 | ₩14,150 | ₩14,170 | ₩13,640 | ₩13,670 | -3.39% | 10.8만 |
|---|
| 2026.01.09 | ₩13,500 | ₩14,200 | ₩13,500 | ₩14,180 | +5.04% | 11만 |
|---|
| 2026.01.08 | ₩13,670 | ₩13,830 | ₩13,450 | ₩13,730 | +0.44% | 6.1만 |
|---|
| 2026.01.07 | ₩13,980 | ₩14,000 | ₩13,520 | ₩13,690 | -2.07% | 7.9만 |
|---|
| 2026.01.06 | ₩14,310 | ₩14,410 | ₩13,850 | ₩13,870 | -3.07% | 8.2만 |
|---|
| 2026.01.05 | ₩14,290 | ₩14,400 | ₩13,970 | ₩14,250 | -0.28% | 7.8만 |
|---|
| 2026.01.02 | ₩14,000 | ₩14,360 | ₩13,960 | ₩14,200 | +1.43% | 8만 |
|---|
| 2025.12.30 | ₩13,920 | ₩14,350 | ₩13,860 | ₩14,000 | +0.57% | 6.6만 |
|---|
| 2025.12.29 | ₩14,690 | ₩14,700 | ₩13,960 | ₩14,100 | -4.02% | 9만 |
|---|
| 2025.12.26 | ₩14,360 | ₩14,780 | ₩14,340 | ₩14,600 | +1.67% | 7.1만 |
|---|
| 2025.12.24 | ₩14,470 | ₩14,600 | ₩14,300 | ₩14,530 | +0.41% | 4.4만 |
|---|
| 2025.12.23 | ₩14,730 | ₩14,850 | ₩14,420 | ₩14,470 | -1.77% | 4.9만 |
|---|
| 2025.12.22 | ₩14,660 | ₩14,810 | ₩14,460 | ₩14,730 | +0.48% | 9.1만 |
|---|
| 2025.12.19 | ₩14,450 | ₩14,660 | ₩14,300 | ₩14,510 | +0.42% | 6.1만 |
|---|
| 2025.12.18 | ₩14,450 | ₩14,570 | ₩14,220 | ₩14,300 | -1.04% | 2.9만 |
|---|
| 2025.12.17 | ₩14,560 | ₩14,680 | ₩14,440 | ₩14,520 | -0.27% | 3만 |
|---|
| 2025.12.16 | ₩14,450 | ₩14,630 | ₩14,150 | ₩14,550 | +0.69% | 5.7만 |
|---|
| 2025.12.15 | ₩14,460 | ₩14,490 | ₩14,140 | ₩14,340 | -0.83% | 3.8만 |
|---|
| 2025.12.12 | ₩14,610 | ₩14,640 | ₩14,380 | ₩14,470 | -0.96% | 5.5만 |
|---|
| 2025.12.11 | ₩14,580 | ₩14,820 | ₩14,540 | ₩14,650 | +0.48% | 8.5만 |
|---|
| 2025.12.10 | ₩14,450 | ₩14,470 | ₩14,220 | ₩14,300 | -1.04% | 4.8만 |
|---|
| 2025.12.09 | ₩14,110 | ₩14,430 | ₩14,110 | ₩14,430 | +2.27% | 9.9만 |
|---|
| 2025.12.08 | ₩14,320 | ₩14,350 | ₩13,900 | ₩14,250 | -0.49% | 10.6만 |
|---|
| 2025.12.05 | ₩14,580 | ₩14,580 | ₩14,130 | ₩14,280 | -2.06% | 10.1만 |
|---|
| 2025.12.04 | ₩14,410 | ₩14,540 | ₩14,180 | ₩14,490 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩14,640 | ₩14,740 | ₩14,310 | ₩14,410 | -1.57% | 9.2만 |
|---|
| 2025.12.02 | ₩15,050 | ₩15,290 | ₩14,540 | ₩14,580 | -3.12% | 9.1만 |
|---|
| 2025.12.01 | ₩15,420 | ₩15,420 | ₩14,970 | ₩15,030 | -2.53% | 8.9만 |
|---|
| 2025.11.28 | ₩14,620 | ₩15,380 | ₩14,620 | ₩15,380 | +5.20% | 9.6만 |
|---|
| 2025.11.27 | ₩14,580 | ₩14,770 | ₩14,480 | ₩14,600 | +0.14% | 5.4만 |
|---|
| 2025.11.26 | ₩14,660 | ₩14,840 | ₩14,260 | ₩14,590 | -0.48% | 11.9만 |
|---|
| 2025.11.25 | ₩15,000 | ₩15,120 | ₩14,560 | ₩14,680 | -2.13% | 6.8만 |
|---|
| 2025.11.24 | ₩15,000 | ₩15,080 | ₩14,580 | ₩14,840 | -1.07% | 8.6만 |
|---|
| 2025.11.21 | ₩15,050 | ₩15,100 | ₩14,720 | ₩14,780 | -1.79% | 10.5만 |
|---|
| 2025.11.20 | ₩15,130 | ₩15,600 | ₩15,130 | ₩15,480 | +2.31% | 6.5만 |
|---|
| 2025.11.19 | ₩15,310 | ₩15,310 | ₩14,110 | ₩15,120 | -1.24% | 11.4만 |
|---|
| 2025.11.18 | ₩15,250 | ₩15,490 | ₩15,170 | ₩15,170 | -0.52% | 11.4만 |
|---|
| 2025.11.17 | ₩15,400 | ₩15,710 | ₩15,100 | ₩15,350 | -0.32% | 21.1만 |
|---|
| 2025.11.14 | ₩16,580 | ₩17,080 | ₩15,100 | ₩15,310 | -7.66% | 61.2만 |
|---|
| 2025.11.13 | ₩16,500 | ₩16,640 | ₩16,380 | ₩16,600 | +0.61% | 6.6만 |
|---|
| 2025.11.12 | ₩16,580 | ₩16,740 | ₩16,370 | ₩16,550 | -0.18% | 7.2만 |
|---|
| 2025.11.11 | ₩16,970 | ₩17,060 | ₩16,350 | ₩16,580 | -2.30% | 12만 |
|---|
| 2025.11.10 | ₩17,200 | ₩17,200 | ₩16,660 | ₩16,940 | -1.51% | 9.6만 |
|---|
| 2025.11.07 | ₩16,980 | ₩17,160 | ₩16,540 | ₩17,100 | +0.71% | 15.8만 |
|---|
| 2025.11.06 | ₩17,400 | ₩17,400 | ₩16,670 | ₩16,860 | -3.10% | 8만 |
|---|
| 2025.11.05 | ₩17,080 | ₩17,400 | ₩16,420 | ₩17,320 | +1.41% | 15.2만 |
|---|
| 2025.11.04 | ₩16,630 | ₩17,320 | ₩16,430 | ₩17,200 | +3.43% | 19.8만 |
|---|
| 2025.11.03 | ₩17,190 | ₩17,310 | ₩16,200 | ₩16,640 | -3.20% | 19.1만 |
|---|
| 2025.10.31 | ₩17,250 | ₩17,500 | ₩16,790 | ₩17,060 | -1.10% | 16.9만 |
|---|
| 2025.10.30 | ₩17,600 | ₩18,100 | ₩17,190 | ₩17,400 | -1.14% | 24.5만 |
|---|
| 2025.10.29 | ₩17,700 | ₩17,930 | ₩16,990 | ₩17,320 | -2.15% | 12.2만 |
|---|
| 2025.10.28 | ₩17,620 | ₩17,960 | ₩17,540 | ₩17,700 | +0.45% | 6.1만 |
|---|
| 2025.10.27 | ₩17,430 | ₩17,720 | ₩16,990 | ₩17,620 | +1.09% | 11.6만 |
|---|
| 2025.10.24 | ₩17,860 | ₩18,040 | ₩17,560 | ₩17,720 | -0.78% | 10.5만 |
|---|
| 2025.10.23 | ₩18,140 | ₩18,380 | ₩17,720 | ₩17,810 | -1.82% | 9.9만 |
|---|
| 2025.10.22 | ₩17,220 | ₩18,190 | ₩17,140 | ₩18,180 | +5.57% | 20만 |
|---|
| 2025.10.21 | ₩17,010 | ₩17,310 | ₩16,820 | ₩17,190 | +1.06% | 17.8만 |
|---|
| 2025.10.20 | ₩16,520 | ₩16,940 | ₩16,450 | ₩16,800 | +1.69% | 14만 |
|---|
| 2025.10.17 | ₩16,380 | ₩16,720 | ₩16,010 | ₩16,600 | +1.34% | 23.7만 |
|---|
| 2025.10.16 | ₩16,840 | ₩16,970 | ₩16,160 | ₩16,300 | -3.21% | 27.8만 |
|---|
| 2025.10.15 | ₩17,020 | ₩17,130 | ₩16,730 | ₩16,830 | -1.12% | 10.4만 |
|---|
| 2025.10.14 | ₩17,980 | ₩17,990 | ₩16,860 | ₩16,960 | -5.67% | 27.6만 |
|---|
| 2025.10.13 | ₩17,770 | ₩17,980 | ₩17,540 | ₩17,820 | +0.28% | 20.2만 |
|---|
| 2025.10.10 | ₩19,000 | ₩19,000 | ₩17,510 | ₩18,290 | -3.74% | 44.5만 |
|---|