시장 데이터를 불러오는 중
전체 종목
노바브리지 바이오사이언스 과거 주가
NovaBridge Biosciences - American Depositary Shares · NBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NovaBridge Biosciences - American Depositary Shares · NBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,850 | ₩1,903 | ₩1,837 | ₩1,871 | +1.09% | 29.6만 |
| 2026.10.08 | ₩1,837 | ₩1,850 | ₩1,797 | ₩1,837 | 0.00% | 25만 |
| 2026.10.07 | ₩1,877 | ₩1,891 | ₩1,837 | ₩1,837 | -2.14% | 35.4만 |
| 2026.10.06 | ₩1,850 | ₩1,931 | ₩1,850 | ₩1,877 | +1.45% | 38만 |
| 2026.10.05 | ₩1,837 | ₩1,857 | ₩1,810 | ₩1,824 | -0.73% | 18.5만 |
| 2026.10.02 | ₩1,797 | ₩1,824 | ₩1,783 | ₩1,817 | +1.12% | 25.3만 |
| 2026.10.01 | ₩1,824 | ₩1,864 | ₩1,757 | ₩1,797 | -1.47% | 34.2만 |
| 2026.09.30 | ₩1,850 | ₩1,877 | ₩1,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,830 |
| -1.09% |
| 25만 |
| 2026.09.29 | ₩1,850 | ₩1,891 | ₩1,810 | ₩1,837 | -0.72% | 29.5만 |
|---|
| 2026.09.28 | ₩1,850 | ₩1,864 | ₩1,804 | ₩1,824 | -1.45% | 37.5만 |
|---|
| 2026.09.25 | ₩1,917 | ₩1,931 | ₩1,763 | ₩1,850 | -3.50% | 661만 |
|---|
| 2026.09.24 | ₩2,038 | ₩2,065 | ₩1,911 | ₩1,944 | -4.61% | 83.2만 |
|---|
| 2026.09.23 | ₩2,119 | ₩2,132 | ₩2,018 | ₩2,052 | -3.16% | 59.3만 |
|---|
| 2026.09.22 | ₩2,159 | ₩2,166 | ₩2,065 | ₩2,132 | -1.24% | 46.5만 |
|---|
| 2026.09.21 | ₩2,186 | ₩2,199 | ₩2,159 | ₩2,159 | -1.23% | 24.4만 |
|---|
| 2026.09.18 | ₩2,172 | ₩2,212 | ₩2,145 | ₩2,145 | -1.23% | 19.8만 |
|---|
| 2026.09.17 | ₩2,132 | ₩2,199 | ₩2,132 | ₩2,186 | +2.52% | 18만 |
|---|
| 2026.09.16 | ₩2,132 | ₩2,145 | ₩2,099 | ₩2,105 | -1.26% | 32.9만 |
|---|
| 2026.09.15 | ₩2,145 | ₩2,170 | ₩2,105 | ₩2,132 | -0.62% | 27.9만 |
|---|
| 2026.09.14 | ₩2,132 | ₩2,186 | ₩2,132 | ₩2,159 | +1.26% | 20.6만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,293 | ₩2,119 | ₩2,132 | -6.47% | 25.3만 |
|---|
| 2026.09.10 | ₩2,239 | ₩2,280 | ₩2,226 | ₩2,266 | +1.20% | 12.9만 |
|---|
| 2026.09.09 | ₩2,373 | ₩2,414 | ₩2,253 | ₩2,280 | -3.95% | 30.8만 |
|---|
| 2026.09.08 | ₩2,400 | ₩2,447 | ₩2,347 | ₩2,387 | -0.56% | 12.7만 |
|---|
| 2026.09.04 | ₩2,400 | ₩2,440 | ₩2,373 | ₩2,414 | +0.56% | 7.1만 |
|---|
| 2026.09.03 | ₩2,400 | ₩2,434 | ₩2,353 | ₩2,414 | +0.56% | 16.5만 |
|---|
| 2026.09.02 | ₩2,306 | ₩2,414 | ₩2,306 | ₩2,400 | +4.07% | 18.4만 |
|---|
| 2026.09.01 | ₩2,427 | ₩2,461 | ₩2,286 | ₩2,320 | -4.42% | 49.1만 |
|---|
| 2026.08.31 | ₩2,427 | ₩2,501 | ₩2,414 | ₩2,440 | +0.55% | 27.4만 |
|---|
| 2026.08.28 | ₩2,548 | ₩2,548 | ₩2,400 | ₩2,467 | -3.16% | 19.4만 |
|---|
| 2026.08.27 | ₩2,575 | ₩2,595 | ₩2,501 | ₩2,534 | -1.56% | 24.9만 |
|---|
| 2026.08.26 | ₩2,601 | ₩2,608 | ₩2,481 | ₩2,507 | -3.61% | 21.8만 |
|---|
| 2026.08.25 | ₩2,534 | ₩2,668 | ₩2,521 | ₩2,588 | +2.12% | 41.1만 |
|---|
| 2026.08.24 | ₩2,695 | ₩2,695 | ₩2,481 | ₩2,534 | -5.97% | 27.2만 |
|---|
| 2026.08.21 | ₩2,561 | ₩2,709 | ₩2,533 | ₩2,682 | +4.71% | 44.3만 |
|---|
| 2026.08.20 | ₩2,642 | ₩2,642 | ₩2,387 | ₩2,561 | -3.05% | 38.5만 |
|---|
| 2026.08.19 | ₩2,534 | ₩2,655 | ₩2,534 | ₩2,655 | +4.76% | 28.8만 |
|---|
| 2026.08.18 | ₩2,601 | ₩2,601 | ₩2,494 | ₩2,534 | -2.58% | 20.5만 |
|---|
| 2026.08.17 | ₩2,575 | ₩2,689 | ₩2,561 | ₩2,588 | +0.52% | 30.2만 |
|---|
| 2026.08.14 | ₩2,575 | ₩2,642 | ₩2,454 | ₩2,628 | +2.08% | 33.4만 |
|---|
| 2026.08.13 | ₩2,494 | ₩2,588 | ₩2,481 | ₩2,548 | +2.15% | 24.3만 |
|---|
| 2026.08.12 | ₩2,481 | ₩2,521 | ₩2,414 | ₩2,507 | +1.08% | 21.7만 |
|---|
| 2026.08.11 | ₩2,387 | ₩2,481 | ₩2,361 | ₩2,467 | +3.37% | 31.9만 |
|---|
| 2026.08.10 | ₩2,347 | ₩2,462 | ₩2,333 | ₩2,373 | +1.14% | 25.4만 |
|---|
| 2026.08.07 | ₩2,280 | ₩2,373 | ₩2,280 | ₩2,347 | +2.94% | 17.8만 |
|---|
| 2026.08.06 | ₩2,226 | ₩2,333 | ₩2,199 | ₩2,280 | +2.41% | 15.6만 |
|---|
| 2026.08.05 | ₩2,212 | ₩2,226 | ₩2,145 | ₩2,199 | -0.61% | 15.3만 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,246 | ₩2,145 | ₩2,212 | +3.12% | 25만 |
|---|
| 2026.08.03 | ₩2,186 | ₩2,186 | ₩2,125 | ₩2,159 | -1.23% | 16.9만 |
|---|
| 2026.07.31 | ₩2,212 | ₩2,212 | ₩2,119 | ₩2,145 | -3.03% | 16.9만 |
|---|
| 2026.07.30 | ₩2,186 | ₩2,212 | ₩2,119 | ₩2,199 | +0.61% | 25.3만 |
|---|
| 2026.07.29 | ₩2,347 | ₩2,367 | ₩2,159 | ₩2,159 | -8.00% | 29.7만 |
|---|
| 2026.07.28 | ₩2,373 | ₩2,373 | ₩2,293 | ₩2,347 | -1.13% | 24.8만 |
|---|
| 2026.07.27 | ₩2,373 | ₩2,507 | ₩2,368 | ₩2,387 | +0.56% | 17.5만 |
|---|
| 2026.07.24 | ₩2,373 | ₩2,387 | ₩2,280 | ₩2,373 | 0.00% | 19.9만 |
|---|
| 2026.07.23 | ₩2,333 | ₩2,387 | ₩2,306 | ₩2,373 | +1.72% | 41.5만 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,440 | ₩2,300 | ₩2,333 | -4.40% | 35.5만 |
|---|
| 2026.07.21 | ₩2,427 | ₩2,467 | ₩2,326 | ₩2,454 | +1.10% | 26.5만 |
|---|
| 2026.07.20 | ₩2,400 | ₩2,548 | ₩2,387 | ₩2,400 | 0.00% | 28.2만 |
|---|
| 2026.07.17 | ₩2,360 | ₩2,454 | ₩2,333 | ₩2,387 | +1.14% | 21.7만 |
|---|
| 2026.07.16 | ₩2,454 | ₩2,494 | ₩2,367 | ₩2,400 | -2.19% | 26.4만 |
|---|
| 2026.07.15 | ₩2,481 | ₩2,507 | ₩2,400 | ₩2,481 | 0.00% | 25만 |
|---|
| 2026.07.14 | ₩2,494 | ₩2,521 | ₩2,394 | ₩2,414 | -3.23% | 35.4만 |
|---|
| 2026.07.13 | ₩2,548 | ₩2,628 | ₩2,467 | ₩2,494 | -2.11% | 42.8만 |
|---|
| 2026.07.10 | ₩2,507 | ₩2,554 | ₩2,347 | ₩2,548 | +1.60% | 48.3만 |
|---|
| 2026.07.09 | ₩2,588 | ₩2,707 | ₩2,494 | ₩2,494 | -3.63% | 50.7만 |
|---|
| 2026.07.08 | ₩2,722 | ₩2,722 | ₩2,440 | ₩2,588 | -4.93% | 148.1만 |
|---|
| 2026.07.07 | ₩2,695 | ₩2,749 | ₩2,615 | ₩2,709 | +0.50% | 49.1만 |
|---|
| 2026.07.06 | ₩3,030 | ₩3,030 | ₩2,662 | ₩2,695 | -11.06% | 87.3만 |
|---|
| 2026.07.02 | ₩2,695 | ₩3,044 | ₩2,695 | ₩2,870 | +6.47% | 155.8만 |
|---|
| 2026.07.01 | ₩2,588 | ₩2,707 | ₩2,494 | ₩2,668 | +3.11% | 81.2만 |
|---|
| 2026.06.30 | ₩2,588 | ₩2,776 | ₩2,562 | ₩2,615 | +1.04% | 89만 |
|---|
| 2026.06.29 | ₩2,273 | ₩2,829 | ₩2,266 | ₩2,655 | +16.81% | 431.4만 |
|---|
| 2026.06.26 | ₩2,119 | ₩2,206 | ₩2,105 | ₩2,199 | +3.80% | 17.2만 |
|---|
| 2026.06.25 | ₩2,186 | ₩2,226 | ₩2,132 | ₩2,145 | -1.84% | 22.8만 |
|---|
| 2026.06.24 | ₩2,159 | ₩2,212 | ₩2,132 | ₩2,145 | -0.62% | 23.8만 |
|---|
| 2026.06.23 | ₩2,011 | ₩2,212 | ₩1,971 | ₩2,159 | +7.33% | 42.4만 |
|---|
| 2026.06.22 | ₩2,011 | ₩2,078 | ₩1,998 | ₩2,052 | +2.00% | 27.3만 |
|---|
| 2026.06.18 | ₩2,119 | ₩2,172 | ₩1,978 | ₩2,011 | -5.06% | 64.9만 |
|---|
| 2026.06.17 | ₩2,065 | ₩2,186 | ₩1,998 | ₩2,105 | +1.95% | 71.4만 |
|---|
| 2026.06.16 | ₩2,159 | ₩2,239 | ₩1,971 | ₩2,025 | -6.21% | 68.5만 |
|---|
| 2026.06.15 | ₩2,025 | ₩2,078 | ₩1,958 | ₩1,971 | -2.65% | 56.8만 |
|---|
| 2026.06.12 | ₩1,985 | ₩2,078 | ₩1,978 | ₩1,998 | +0.68% | 35.9만 |
|---|
| 2026.06.11 | ₩2,052 | ₩2,052 | ₩1,958 | ₩1,971 | -3.92% | 44.3만 |
|---|
| 2026.06.10 | ₩2,105 | ₩2,186 | ₩2,011 | ₩2,052 | -2.55% | 43.6만 |
|---|
| 2026.06.09 | ₩2,159 | ₩2,199 | ₩2,038 | ₩2,132 | -1.24% | 40.2만 |
|---|
| 2026.06.08 | ₩2,212 | ₩2,246 | ₩2,052 | ₩2,092 | -5.45% | 45.8만 |
|---|
| 2026.06.05 | ₩2,387 | ₩2,400 | ₩2,166 | ₩2,206 | -7.58% | 59.9만 |
|---|
| 2026.06.04 | ₩2,320 | ₩2,467 | ₩2,320 | ₩2,414 | +4.05% | 27.8만 |
|---|
| 2026.06.03 | ₩2,347 | ₩2,373 | ₩2,239 | ₩2,347 | 0.00% | 56.2만 |
|---|
| 2026.06.02 | ₩2,266 | ₩2,347 | ₩2,186 | ₩2,293 | +1.18% | 75.7만 |
|---|
| 2026.06.01 | ₩2,481 | ₩2,487 | ₩2,266 | ₩2,293 | -7.57% | 60.6만 |
|---|
| 2026.05.29 | ₩2,534 | ₩2,565 | ₩2,427 | ₩2,467 | -2.65% | 36.1만 |
|---|
| 2026.05.28 | ₩2,507 | ₩2,534 | ₩2,447 | ₩2,507 | 0.00% | 59.2만 |
|---|
| 2026.05.27 | ₩2,507 | ₩2,588 | ₩2,454 | ₩2,507 | 0.00% | 85.7만 |
|---|
| 2026.05.26 | ₩2,414 | ₩2,608 | ₩2,387 | ₩2,494 | +3.33% | 71.3만 |
|---|
| 2026.05.22 | ₩2,387 | ₩2,440 | ₩2,360 | ₩2,373 | -0.56% | 81만 |
|---|
| 2026.05.21 | ₩2,347 | ₩2,427 | ₩2,306 | ₩2,387 | +1.71% | 50.4만 |
|---|
| 2026.05.20 | ₩2,347 | ₩2,400 | ₩2,273 | ₩2,360 | +0.57% | 111.8만 |
|---|
| 2026.05.19 | ₩2,306 | ₩2,332 | ₩2,239 | ₩2,253 | -2.33% | 115.3만 |
|---|
| 2026.05.18 | ₩2,454 | ₩2,454 | ₩2,266 | ₩2,293 | -6.56% | 118.8만 |
|---|
| 2026.05.15 | ₩2,548 | ₩2,575 | ₩2,420 | ₩2,440 | -4.21% | 88.6만 |
|---|
| 2026.05.14 | ₩2,735 | ₩2,800 | ₩2,561 | ₩2,575 | -5.88% | 71.2만 |
|---|
| 2026.05.13 | ₩2,722 | ₩2,883 | ₩2,722 | ₩2,749 | +0.99% | 158.1만 |
|---|
| 2026.05.12 | ₩2,829 | ₩2,829 | ₩2,709 | ₩2,762 | -2.37% | 50.2만 |
|---|
| 2026.05.11 | ₩2,923 | ₩2,977 | ₩2,789 | ₩2,816 | -3.67% | 79.3만 |
|---|
| 2026.05.08 | ₩2,977 | ₩3,002 | ₩2,910 | ₩2,950 | -0.90% | 39.6만 |
|---|
| 2026.05.07 | ₩3,044 | ₩3,044 | ₩2,843 | ₩2,977 | -2.20% | 69.3만 |
|---|
| 2026.05.06 | ₩3,218 | ₩3,285 | ₩3,017 | ₩3,017 | -6.25% | 217.8만 |
|---|
| 2026.05.05 | ₩3,245 | ₩3,433 | ₩3,171 | ₩3,191 | -1.65% | 116.2만 |
|---|
| 2026.05.04 | ₩3,191 | ₩3,312 | ₩3,138 | ₩3,218 | +0.84% | 116.8만 |
|---|
| 2026.05.01 | ₩3,312 | ₩3,325 | ₩3,158 | ₩3,191 | -3.64% | 185.8만 |
|---|
| 2026.04.30 | ₩3,165 | ₩3,346 | ₩3,144 | ₩3,312 | +4.66% | 320.1만 |
|---|
| 2026.04.29 | ₩3,580 | ₩3,580 | ₩3,091 | ₩3,151 | -11.99% | 469.8만 |
|---|
| 2026.04.28 | ₩3,245 | ₩3,312 | ₩3,191 | ₩3,205 | -1.24% | 24.2만 |
|---|
| 2026.04.27 | ₩3,299 | ₩3,359 | ₩3,218 | ₩3,258 | -1.22% | 29.4만 |
|---|
| 2026.04.24 | ₩3,299 | ₩3,419 | ₩3,265 | ₩3,285 | -0.41% | 35.8만 |
|---|
| 2026.04.23 | ₩3,446 | ₩3,497 | ₩3,285 | ₩3,312 | -3.89% | 32.3만 |
|---|
| 2026.04.22 | ₩3,486 | ₩3,567 | ₩3,406 | ₩3,460 | -0.77% | 38만 |
|---|
| 2026.04.21 | ₩3,540 | ₩3,540 | ₩3,366 | ₩3,446 | -2.65% | 45.6만 |
|---|
| 2026.04.20 | ₩3,553 | ₩3,607 | ₩3,513 | ₩3,553 | 0.00% | 32.8만 |
|---|
| 2026.04.17 | ₩3,594 | ₩3,714 | ₩3,547 | ₩3,620 | +0.75% | 111.2만 |
|---|
| 2026.04.16 | ₩3,486 | ₩3,728 | ₩3,486 | ₩3,580 | +2.69% | 190.3만 |
|---|
| 2026.04.15 | ₩3,446 | ₩3,513 | ₩3,406 | ₩3,486 | +1.17% | 74.6만 |
|---|
| 2026.04.14 | ₩3,165 | ₩3,500 | ₩3,165 | ₩3,406 | +7.63% | 104.3만 |
|---|
| 2026.04.13 | ₩3,151 | ₩3,292 | ₩3,151 | ₩3,218 | +2.13% | 25.5만 |
|---|
| 2026.04.10 | ₩3,191 | ₩3,285 | ₩3,124 | ₩3,165 | -0.84% | 33.9만 |
|---|
| 2026.04.09 | ₩3,218 | ₩3,299 | ₩3,044 | ₩3,258 | +1.25% | 60.9만 |
|---|
| 2026.04.08 | ₩3,513 | ₩3,600 | ₩3,238 | ₩3,285 | -6.49% | 180.3만 |
|---|
| 2026.04.07 | ₩3,232 | ₩3,352 | ₩3,091 | ₩3,325 | +2.90% | 45.1만 |
|---|
| 2026.04.06 | ₩3,299 | ₩3,406 | ₩3,191 | ₩3,245 | -1.63% | 33.8만 |
|---|
| 2026.04.02 | ₩3,191 | ₩3,446 | ₩3,181 | ₩3,258 | +2.10% | 152.5만 |
|---|
| 2026.04.01 | ₩3,379 | ₩3,620 | ₩3,299 | ₩3,299 | -2.38% | 197.2만 |
|---|
| 2026.03.31 | ₩3,044 | ₩3,299 | ₩2,990 | ₩3,299 | +8.37% | 102.4만 |
|---|
| 2026.03.30 | ₩3,419 | ₩3,457 | ₩2,816 | ₩3,004 | -12.16% | 256.2만 |
|---|
| 2026.03.27 | ₩3,460 | ₩3,667 | ₩3,392 | ₩3,406 | -1.55% | 47.3만 |
|---|
| 2026.03.26 | ₩3,392 | ₩3,614 | ₩3,392 | ₩3,419 | +0.79% | 45만 |
|---|
| 2026.03.25 | ₩3,392 | ₩3,714 | ₩3,379 | ₩3,540 | +4.35% | 88.7만 |
|---|
| 2026.03.24 | ₩3,500 | ₩3,500 | ₩3,272 | ₩3,379 | -3.45% | 114.8만 |
|---|
| 2026.03.23 | ₩3,486 | ₩3,553 | ₩3,407 | ₩3,527 | +1.15% | 30.2만 |
|---|
| 2026.03.20 | ₩3,687 | ₩3,701 | ₩3,392 | ₩3,433 | -6.91% | 50.3만 |
|---|
| 2026.03.19 | ₩3,687 | ₩3,687 | ₩3,500 | ₩3,607 | -2.18% | 51.6만 |
|---|
| 2026.03.18 | ₩3,982 | ₩4,062 | ₩3,667 | ₩3,781 | -5.05% | 84.1만 |
|---|
| 2026.03.17 | ₩3,889 | ₩4,036 | ₩3,761 | ₩3,862 | -0.69% | 89.5만 |
|---|
| 2026.03.16 | ₩4,157 | ₩4,210 | ₩3,631 | ₩3,889 | -6.45% | 220.8만 |
|---|
| 2026.03.13 | ₩3,942 | ₩4,063 | ₩3,768 | ₩3,795 | -3.74% | 46.2만 |
|---|
| 2026.03.12 | ₩4,264 | ₩4,264 | ₩3,929 | ₩3,942 | -7.55% | 59.6만 |
|---|
| 2026.03.11 | ₩4,452 | ₩4,532 | ₩4,184 | ₩4,318 | -3.01% | 50.6만 |
|---|
| 2026.03.10 | ₩4,707 | ₩4,707 | ₩4,237 | ₩4,345 | -7.69% | 74.3만 |
|---|
| 2026.03.09 | ₩4,559 | ₩4,760 | ₩4,063 | ₩4,700 | +3.09% | 156.6만 |
|---|
| 2026.03.06 | ₩4,774 | ₩4,968 | ₩4,566 | ₩4,693 | -1.69% | 158.4만 |
|---|
| 2026.03.05 | ₩4,170 | ₩5,176 | ₩4,103 | ₩4,881 | +17.04% | 225.8만 |
|---|
| 2026.03.04 | ₩4,277 | ₩4,342 | ₩4,157 | ₩4,170 | -2.51% | 53.8만 |
|---|
| 2026.03.03 | ₩4,452 | ₩4,653 | ₩4,277 | ₩4,291 | -3.61% | 46.9만 |
|---|
| 2026.03.02 | ₩4,358 | ₩4,666 | ₩4,237 | ₩4,626 | +6.15% | 50.6만 |
|---|
| 2026.02.27 | ₩4,358 | ₩4,512 | ₩4,103 | ₩4,398 | +0.92% | 90.1만 |
|---|
| 2026.02.26 | ₩4,412 | ₩4,599 | ₩4,318 | ₩4,398 | -0.30% | 95.1만 |
|---|
| 2026.02.25 | ₩4,398 | ₩4,546 | ₩4,063 | ₩4,398 | 0.00% | 115.7만 |
|---|
| 2026.02.24 | ₩4,304 | ₩4,465 | ₩4,292 | ₩4,358 | +1.25% | 42.1만 |
|---|
| 2026.02.23 | ₩4,425 | ₩4,532 | ₩4,291 | ₩4,304 | -2.73% | 44.2만 |
|---|
| 2026.02.20 | ₩4,371 | ₩4,491 | ₩4,371 | ₩4,412 | +0.92% | 24.9만 |
|---|
| 2026.02.19 | ₩4,371 | ₩4,472 | ₩4,291 | ₩4,452 | +1.84% | 19만 |
|---|
| 2026.02.18 | ₩4,358 | ₩4,492 | ₩4,264 | ₩4,412 | +1.23% | 16.7만 |
|---|
| 2026.02.17 | ₩4,425 | ₩4,438 | ₩4,091 | ₩4,318 | -2.42% | 31.3만 |
|---|
| 2026.02.13 | ₩4,358 | ₩4,442 | ₩4,277 | ₩4,304 | -1.23% | 14.2만 |
|---|
| 2026.02.12 | ₩4,546 | ₩4,546 | ₩4,304 | ₩4,345 | -4.42% | 24.2만 |
|---|
| 2026.02.11 | ₩4,572 | ₩4,626 | ₩4,425 | ₩4,546 | -0.59% | 24.2만 |
|---|
| 2026.02.10 | ₩4,653 | ₩4,724 | ₩4,412 | ₩4,586 | -1.44% | 51.3만 |
|---|
| 2026.02.09 | ₩4,881 | ₩4,988 | ₩4,593 | ₩4,653 | -4.67% | 34.2만 |
|---|
| 2026.02.06 | ₩4,653 | ₩5,015 | ₩4,619 | ₩4,961 | +6.63% | 54.7만 |
|---|
| 2026.02.05 | ₩4,438 | ₩4,693 | ₩4,398 | ₩4,465 | +0.60% | 45.6만 |
|---|
| 2026.02.04 | ₩4,707 | ₩4,720 | ₩4,425 | ₩4,586 | -2.56% | 67.7만 |
|---|
| 2026.02.03 | ₩4,559 | ₩4,707 | ₩4,452 | ₩4,666 | +2.35% | 38.5만 |
|---|
| 2026.02.02 | ₩4,438 | ₩4,599 | ₩4,090 | ₩4,599 | +3.63% | 89.7만 |
|---|
| 2026.01.30 | ₩4,867 | ₩4,961 | ₩4,358 | ₩4,438 | -8.82% | 64만 |
|---|
| 2026.01.29 | ₩5,189 | ₩5,270 | ₩4,894 | ₩4,935 | -4.91% | 69.4만 |
|---|
| 2026.01.28 | ₩5,390 | ₩5,431 | ₩5,095 | ₩5,189 | -3.73% | 39.1만 |
|---|
| 2026.01.27 | ₩5,337 | ₩5,464 | ₩5,297 | ₩5,337 | 0.00% | 50.8만 |
|---|
| 2026.01.26 | ₩5,390 | ₩5,431 | ₩5,230 | ₩5,323 | -1.24% | 58.3만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,417 | ₩5,149 | ₩5,216 | -0.26% | 46.1만 |
|---|
| 2026.01.22 | ₩5,082 | ₩5,431 | ₩5,042 | ₩5,216 | +2.64% | 92.8만 |
|---|
| 2026.01.21 | ₩5,256 | ₩5,471 | ₩4,975 | ₩5,082 | -3.32% | 86.4만 |
|---|
| 2026.01.20 | ₩5,015 | ₩5,484 | ₩5,002 | ₩5,256 | +4.81% | 132.9만 |
|---|
| 2026.01.16 | ₩4,908 | ₩5,203 | ₩4,908 | ₩5,002 | +1.91% | 69.2만 |
|---|
| 2026.01.15 | ₩4,747 | ₩5,283 | ₩4,704 | ₩4,908 | +3.39% | 69.5만 |
|---|
| 2026.01.14 | ₩4,894 | ₩4,935 | ₩4,640 | ₩4,733 | -3.29% | 82.1만 |
|---|
| 2026.01.13 | ₩4,961 | ₩5,122 | ₩4,821 | ₩4,894 | -1.35% | 44만 |
|---|
| 2026.01.12 | ₩4,881 | ₩5,109 | ₩4,505 | ₩4,988 | +2.20% | 215.2만 |
|---|
| 2026.01.09 | ₩5,095 | ₩5,146 | ₩4,867 | ₩4,961 | -2.63% | 106.5만 |
|---|
| 2026.01.08 | ₩5,350 | ₩5,350 | ₩4,975 | ₩5,082 | -5.01% | 127만 |
|---|
| 2026.01.07 | ₩5,364 | ₩5,431 | ₩5,223 | ₩5,364 | 0.00% | 157.5만 |
|---|
| 2026.01.06 | ₩6,926 | ₩6,959 | ₩5,102 | ₩5,203 | -24.88% | 311.3만 |
|---|
| 2026.01.05 | ₩5,927 | ₩5,933 | ₩5,518 | ₩5,860 | -1.13% | 67.6만 |
|---|
| 2026.01.02 | ₩5,618 | ₩5,887 | ₩5,565 | ₩5,726 | +1.91% | 91.2만 |
|---|
| 2025.12.31 | ₩5,310 | ₩5,444 | ₩5,230 | ₩5,337 | +0.51% | 43.4만 |
|---|
| 2025.12.30 | ₩5,390 | ₩5,618 | ₩5,270 | ₩5,310 | -1.49% | 63.7만 |
|---|
| 2025.12.29 | ₩5,820 | ₩5,846 | ₩5,230 | ₩5,404 | -7.14% | 70.1만 |
|---|
| 2025.12.26 | ₩6,208 | ₩6,208 | ₩5,793 | ₩5,820 | -6.26% | 48만 |
|---|
| 2025.12.24 | ₩6,034 | ₩6,235 | ₩5,927 | ₩6,208 | +2.89% | 23.4만 |
|---|
| 2025.12.23 | ₩5,833 | ₩6,101 | ₩5,833 | ₩6,034 | +3.45% | 44.9만 |
|---|
| 2025.12.22 | ₩5,659 | ₩6,155 | ₩5,551 | ₩5,887 | +4.03% | 63.5만 |
|---|
| 2025.12.19 | ₩5,337 | ₩5,699 | ₩5,290 | ₩5,618 | +5.28% | 101.8만 |
|---|
| 2025.12.18 | ₩5,645 | ₩5,887 | ₩5,290 | ₩5,310 | -5.94% | 61.5만 |
|---|
| 2025.12.17 | ₩5,806 | ₩5,806 | ₩5,444 | ₩5,538 | -4.62% | 58.4만 |
|---|
| 2025.12.16 | ₩5,390 | ₩5,853 | ₩5,390 | ₩5,645 | +4.73% | 63만 |
|---|
| 2025.12.15 | ₩5,444 | ₩5,498 | ₩5,230 | ₩5,457 | +0.25% | 43.4만 |
|---|
| 2025.12.12 | ₩5,323 | ₩5,531 | ₩5,230 | ₩5,350 | +0.50% | 34.8만 |
|---|
| 2025.12.11 | ₩5,511 | ₩5,511 | ₩5,196 | ₩5,256 | -4.62% | 25.2만 |
|---|
| 2025.12.10 | ₩5,417 | ₩5,632 | ₩5,293 | ₩5,484 | +1.24% | 30.6만 |
|---|
| 2025.12.09 | ₩5,243 | ₩5,592 | ₩5,189 | ₩5,390 | +2.81% | 29.9만 |
|---|
| 2025.12.08 | ₩5,377 | ₩5,523 | ₩5,297 | ₩5,390 | +0.25% | 66.8만 |
|---|
| 2025.12.05 | ₩5,404 | ₩5,605 | ₩5,230 | ₩5,605 | +3.72% | 45만 |
|---|
| 2025.12.04 | ₩5,162 | ₩5,484 | ₩5,082 | ₩5,350 | +3.64% | 52.5만 |
|---|
| 2025.12.03 | ₩4,935 | ₩5,225 | ₩4,827 | ₩5,162 | +4.62% | 37.3만 |
|---|
| 2025.12.02 | ₩5,230 | ₩5,337 | ₩4,908 | ₩4,935 | -5.64% | 39.7만 |
|---|
| 2025.12.01 | ₩5,136 | ₩5,189 | ₩5,042 | ₩5,149 | +0.26% | 74.9만 |
|---|
| 2025.11.28 | ₩5,203 | ₩5,417 | ₩5,136 | ₩5,149 | -1.03% | 26.6만 |
|---|
| 2025.11.26 | ₩5,230 | ₩5,417 | ₩5,116 | ₩5,176 | -1.03% | 29.8만 |
|---|
| 2025.11.25 | ₩5,431 | ₩5,471 | ₩5,095 | ₩5,230 | -3.70% | 90.2만 |
|---|
| 2025.11.24 | ₩5,632 | ₩5,779 | ₩5,364 | ₩5,377 | -4.52% | 48.2만 |
|---|
| 2025.11.21 | ₩5,578 | ₩5,699 | ₩5,484 | ₩5,672 | +1.68% | 28.8만 |
|---|
| 2025.11.20 | ₩6,182 | ₩6,316 | ₩5,551 | ₩5,618 | -9.11% | 74.7만 |
|---|
| 2025.11.19 | ₩6,088 | ₩6,235 | ₩5,793 | ₩6,074 | -0.22% | 40.4만 |
|---|
| 2025.11.18 | ₩5,645 | ₩6,235 | ₩5,551 | ₩6,088 | +7.84% | 47.3만 |
|---|
| 2025.11.17 | ₩5,444 | ₩5,927 | ₩5,337 | ₩5,860 | +7.64% | 55.3만 |
|---|
| 2025.11.14 | ₩5,498 | ₩5,913 | ₩5,431 | ₩5,565 | +1.22% | 32.2만 |
|---|
| 2025.11.13 | ₩5,605 | ₩5,806 | ₩5,404 | ₩5,592 | -0.24% | 42.2만 |
|---|
| 2025.11.12 | ₩5,739 | ₩5,860 | ₩5,498 | ₩5,659 | -1.40% | 31.4만 |
|---|
| 2025.11.11 | ₩5,592 | ₩5,739 | ₩5,431 | ₩5,672 | +1.44% | 21.1만 |
|---|
| 2025.11.10 | ₩5,538 | ₩5,820 | ₩5,444 | ₩5,752 | +3.87% | 33.3만 |
|---|
| 2025.11.07 | ₩5,404 | ₩5,484 | ₩5,136 | ₩5,364 | -0.74% | 79.8만 |
|---|
| 2025.11.06 | ₩5,833 | ₩5,833 | ₩5,431 | ₩5,618 | -3.68% | 44.1만 |
|---|
| 2025.11.05 | ₩5,766 | ₩6,021 | ₩5,259 | ₩5,712 | -0.93% | 59.8만 |
|---|
| 2025.11.04 | ₩6,034 | ₩6,503 | ₩5,699 | ₩5,726 | -5.11% | 67.4만 |
|---|
| 2025.11.03 | ₩6,839 | ₩6,892 | ₩6,235 | ₩6,302 | -7.84% | 49.6만 |
|---|
| 2025.10.31 | ₩6,302 | ₩6,731 | ₩6,289 | ₩6,637 | +5.32% | 122.4만 |
|---|
| 2025.10.30 | ₩6,047 | ₩6,410 | ₩5,974 | ₩6,101 | +0.89% | 31.5만 |
|---|
| 2025.10.29 | ₩6,302 | ₩6,396 | ₩6,021 | ₩6,208 | -1.49% | 151.7만 |
|---|
| 2025.10.28 | ₩6,356 | ₩6,544 | ₩5,940 | ₩6,222 | -2.11% | 267만 |
|---|
| 2025.10.27 | ₩5,900 | ₩6,369 | ₩5,887 | ₩6,302 | +6.82% | 139.9만 |
|---|
| 2025.10.24 | ₩5,900 | ₩6,021 | ₩5,538 | ₩5,659 | -4.09% | 136.2만 |
|---|
| 2025.10.23 | ₩6,383 | ₩6,452 | ₩5,806 | ₩5,887 | -7.77% | 144.9만 |
|---|
| 2025.10.22 | ₩6,839 | ₩6,865 | ₩6,195 | ₩6,463 | -5.49% | 98.2만 |
|---|
| 2025.10.21 | ₩7,053 | ₩7,147 | ₩6,658 | ₩6,879 | -2.47% | 75.7만 |
|---|
| 2025.10.20 | ₩7,777 | ₩8,005 | ₩6,785 | ₩6,999 | -10.00% | 204.2만 |
|---|
| 2025.10.17 | ₩8,448 | ₩8,568 | ₩6,506 | ₩7,737 | -8.41% | 409.7만 |
|---|
| 2025.10.16 | ₩8,247 | ₩9,105 | ₩7,981 | ₩8,796 | +6.67% | 260.9만 |
|---|
| 2025.10.15 | ₩8,501 | ₩9,011 | ₩8,039 | ₩8,220 | -3.31% | 150만 |
|---|
| 2025.10.14 | ₩7,469 | ₩8,179 | ₩7,308 | ₩8,126 | +8.80% | 223.1만 |
|---|
| 2025.10.13 | ₩6,530 | ₩8,260 | ₩6,377 | ₩7,764 | +18.89% | 460.6만 |
|---|
| 2025.10.10 | ₩6,503 | ₩6,608 | ₩5,793 | ₩6,396 | -1.65% | 204.7만 |
|---|