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 | ₩1,846 | ₩1,898 | ₩1,832 | ₩1,866 | +1.09% | 29.6만 |
| 2026.10.08 | ₩1,832 | ₩1,846 | ₩1,792 | ₩1,832 | 0.00% | 25만 |
| 2026.10.07 | ₩1,873 | ₩1,886 | ₩1,832 | ₩1,832 | -2.14% | 35.4만 |
| 2026.10.06 | ₩1,846 | ₩1,926 | ₩1,846 | ₩1,873 | +1.45% | 38만 |
| 2026.10.05 | ₩1,832 | ₩1,853 | ₩1,806 | ₩1,819 | -0.73% | 18.5만 |
| 2026.10.02 | ₩1,792 | ₩1,819 | ₩1,779 | ₩1,812 | +1.12% | 25.3만 |
| 2026.10.01 | ₩1,819 | ₩1,859 | ₩1,752 | ₩1,792 | -1.47% | 34.2만 |
| 2026.09.30 | ₩1,846 | ₩1,873 | ₩1,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,826 |
| -1.09% |
| 25만 |
| 2026.09.29 | ₩1,846 | ₩1,886 | ₩1,806 | ₩1,832 | -0.72% | 29.5만 |
|---|
| 2026.09.28 | ₩1,846 | ₩1,859 | ₩1,799 | ₩1,819 | -1.45% | 37.5만 |
|---|
| 2026.09.25 | ₩1,913 | ₩1,926 | ₩1,759 | ₩1,846 | -3.50% | 661만 |
|---|
| 2026.09.24 | ₩2,033 | ₩2,060 | ₩1,906 | ₩1,940 | -4.61% | 83.2만 |
|---|
| 2026.09.23 | ₩2,113 | ₩2,127 | ₩2,013 | ₩2,047 | -3.16% | 59.3만 |
|---|
| 2026.09.22 | ₩2,154 | ₩2,160 | ₩2,060 | ₩2,127 | -1.24% | 46.5만 |
|---|
| 2026.09.21 | ₩2,180 | ₩2,194 | ₩2,154 | ₩2,154 | -1.23% | 24.4만 |
|---|
| 2026.09.18 | ₩2,167 | ₩2,207 | ₩2,140 | ₩2,140 | -1.23% | 19.8만 |
|---|
| 2026.09.17 | ₩2,127 | ₩2,194 | ₩2,127 | ₩2,180 | +2.52% | 18만 |
|---|
| 2026.09.16 | ₩2,127 | ₩2,140 | ₩2,093 | ₩2,100 | -1.26% | 32.9만 |
|---|
| 2026.09.15 | ₩2,140 | ₩2,164 | ₩2,100 | ₩2,127 | -0.62% | 27.9만 |
|---|
| 2026.09.14 | ₩2,127 | ₩2,180 | ₩2,127 | ₩2,154 | +1.26% | 20.6만 |
|---|
| 2026.09.11 | ₩2,274 | ₩2,287 | ₩2,113 | ₩2,127 | -6.47% | 25.3만 |
|---|
| 2026.09.10 | ₩2,234 | ₩2,274 | ₩2,220 | ₩2,261 | +1.20% | 12.9만 |
|---|
| 2026.09.09 | ₩2,368 | ₩2,408 | ₩2,247 | ₩2,274 | -3.95% | 30.8만 |
|---|
| 2026.09.08 | ₩2,394 | ₩2,441 | ₩2,341 | ₩2,381 | -0.56% | 12.7만 |
|---|
| 2026.09.04 | ₩2,394 | ₩2,434 | ₩2,368 | ₩2,408 | +0.56% | 7.1만 |
|---|
| 2026.09.03 | ₩2,394 | ₩2,428 | ₩2,347 | ₩2,408 | +0.56% | 16.5만 |
|---|
| 2026.09.02 | ₩2,301 | ₩2,408 | ₩2,301 | ₩2,394 | +4.07% | 18.4만 |
|---|
| 2026.09.01 | ₩2,421 | ₩2,454 | ₩2,281 | ₩2,314 | -4.42% | 49.1만 |
|---|
| 2026.08.31 | ₩2,421 | ₩2,495 | ₩2,408 | ₩2,434 | +0.55% | 27.4만 |
|---|
| 2026.08.28 | ₩2,541 | ₩2,541 | ₩2,394 | ₩2,461 | -3.16% | 19.4만 |
|---|
| 2026.08.27 | ₩2,568 | ₩2,588 | ₩2,495 | ₩2,528 | -1.56% | 24.9만 |
|---|
| 2026.08.26 | ₩2,595 | ₩2,602 | ₩2,475 | ₩2,501 | -3.61% | 21.8만 |
|---|
| 2026.08.25 | ₩2,528 | ₩2,662 | ₩2,515 | ₩2,582 | +2.12% | 41.1만 |
|---|
| 2026.08.24 | ₩2,689 | ₩2,689 | ₩2,475 | ₩2,528 | -5.97% | 27.2만 |
|---|
| 2026.08.21 | ₩2,555 | ₩2,702 | ₩2,527 | ₩2,675 | +4.71% | 44.3만 |
|---|
| 2026.08.20 | ₩2,635 | ₩2,635 | ₩2,381 | ₩2,555 | -3.05% | 38.5만 |
|---|
| 2026.08.19 | ₩2,528 | ₩2,648 | ₩2,528 | ₩2,648 | +4.76% | 28.8만 |
|---|
| 2026.08.18 | ₩2,595 | ₩2,595 | ₩2,488 | ₩2,528 | -2.58% | 20.5만 |
|---|
| 2026.08.17 | ₩2,568 | ₩2,682 | ₩2,555 | ₩2,582 | +0.52% | 30.2만 |
|---|
| 2026.08.14 | ₩2,568 | ₩2,635 | ₩2,448 | ₩2,622 | +2.08% | 33.4만 |
|---|
| 2026.08.13 | ₩2,488 | ₩2,582 | ₩2,475 | ₩2,541 | +2.15% | 24.3만 |
|---|
| 2026.08.12 | ₩2,475 | ₩2,515 | ₩2,408 | ₩2,501 | +1.08% | 21.7만 |
|---|
| 2026.08.11 | ₩2,381 | ₩2,475 | ₩2,355 | ₩2,461 | +3.37% | 31.9만 |
|---|
| 2026.08.10 | ₩2,341 | ₩2,456 | ₩2,327 | ₩2,368 | +1.14% | 25.4만 |
|---|
| 2026.08.07 | ₩2,274 | ₩2,368 | ₩2,274 | ₩2,341 | +2.94% | 17.8만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,327 | ₩2,194 | ₩2,274 | +2.41% | 15.6만 |
|---|
| 2026.08.05 | ₩2,207 | ₩2,220 | ₩2,140 | ₩2,194 | -0.61% | 15.3만 |
|---|
| 2026.08.04 | ₩2,140 | ₩2,240 | ₩2,140 | ₩2,207 | +3.12% | 25만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,180 | ₩2,120 | ₩2,154 | -1.23% | 16.9만 |
|---|
| 2026.07.31 | ₩2,207 | ₩2,207 | ₩2,113 | ₩2,140 | -3.03% | 16.9만 |
|---|
| 2026.07.30 | ₩2,180 | ₩2,207 | ₩2,113 | ₩2,194 | +0.61% | 25.3만 |
|---|
| 2026.07.29 | ₩2,341 | ₩2,361 | ₩2,154 | ₩2,154 | -8.00% | 29.7만 |
|---|
| 2026.07.28 | ₩2,368 | ₩2,368 | ₩2,287 | ₩2,341 | -1.13% | 24.8만 |
|---|
| 2026.07.27 | ₩2,368 | ₩2,501 | ₩2,362 | ₩2,381 | +0.56% | 17.5만 |
|---|
| 2026.07.24 | ₩2,368 | ₩2,381 | ₩2,274 | ₩2,368 | 0.00% | 19.9만 |
|---|
| 2026.07.23 | ₩2,327 | ₩2,381 | ₩2,301 | ₩2,368 | +1.72% | 41.5만 |
|---|
| 2026.07.22 | ₩2,434 | ₩2,434 | ₩2,294 | ₩2,327 | -4.40% | 35.5만 |
|---|
| 2026.07.21 | ₩2,421 | ₩2,461 | ₩2,321 | ₩2,448 | +1.10% | 26.5만 |
|---|
| 2026.07.20 | ₩2,394 | ₩2,541 | ₩2,381 | ₩2,394 | 0.00% | 28.2만 |
|---|
| 2026.07.17 | ₩2,354 | ₩2,448 | ₩2,327 | ₩2,381 | +1.14% | 21.7만 |
|---|
| 2026.07.16 | ₩2,448 | ₩2,488 | ₩2,361 | ₩2,394 | -2.19% | 26.4만 |
|---|
| 2026.07.15 | ₩2,475 | ₩2,501 | ₩2,394 | ₩2,475 | 0.00% | 25만 |
|---|
| 2026.07.14 | ₩2,488 | ₩2,515 | ₩2,388 | ₩2,408 | -3.23% | 35.4만 |
|---|
| 2026.07.13 | ₩2,541 | ₩2,622 | ₩2,461 | ₩2,488 | -2.11% | 42.8만 |
|---|
| 2026.07.10 | ₩2,501 | ₩2,548 | ₩2,341 | ₩2,541 | +1.60% | 48.3만 |
|---|
| 2026.07.09 | ₩2,582 | ₩2,701 | ₩2,488 | ₩2,488 | -3.63% | 50.7만 |
|---|
| 2026.07.08 | ₩2,715 | ₩2,715 | ₩2,434 | ₩2,582 | -4.93% | 148.1만 |
|---|
| 2026.07.07 | ₩2,689 | ₩2,742 | ₩2,608 | ₩2,702 | +0.50% | 49.1만 |
|---|
| 2026.07.06 | ₩3,023 | ₩3,023 | ₩2,655 | ₩2,689 | -11.06% | 87.3만 |
|---|
| 2026.07.02 | ₩2,689 | ₩3,036 | ₩2,689 | ₩2,862 | +6.47% | 155.8만 |
|---|
| 2026.07.01 | ₩2,582 | ₩2,701 | ₩2,488 | ₩2,662 | +3.11% | 81.2만 |
|---|
| 2026.06.30 | ₩2,582 | ₩2,769 | ₩2,556 | ₩2,608 | +1.04% | 89만 |
|---|
| 2026.06.29 | ₩2,267 | ₩2,822 | ₩2,261 | ₩2,648 | +16.81% | 431.4만 |
|---|
| 2026.06.26 | ₩2,113 | ₩2,200 | ₩2,100 | ₩2,194 | +3.80% | 17.2만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,220 | ₩2,127 | ₩2,140 | -1.84% | 22.8만 |
|---|
| 2026.06.24 | ₩2,154 | ₩2,207 | ₩2,127 | ₩2,140 | -0.62% | 23.8만 |
|---|
| 2026.06.23 | ₩2,006 | ₩2,207 | ₩1,966 | ₩2,154 | +7.33% | 42.4만 |
|---|
| 2026.06.22 | ₩2,006 | ₩2,073 | ₩1,993 | ₩2,047 | +2.00% | 27.3만 |
|---|
| 2026.06.18 | ₩2,113 | ₩2,167 | ₩1,973 | ₩2,006 | -5.06% | 64.9만 |
|---|
| 2026.06.17 | ₩2,060 | ₩2,180 | ₩1,993 | ₩2,100 | +1.95% | 71.4만 |
|---|
| 2026.06.16 | ₩2,154 | ₩2,234 | ₩1,966 | ₩2,020 | -6.21% | 68.5만 |
|---|
| 2026.06.15 | ₩2,020 | ₩2,073 | ₩1,953 | ₩1,966 | -2.65% | 56.8만 |
|---|
| 2026.06.12 | ₩1,980 | ₩2,073 | ₩1,973 | ₩1,993 | +0.68% | 35.9만 |
|---|
| 2026.06.11 | ₩2,047 | ₩2,047 | ₩1,953 | ₩1,966 | -3.92% | 44.3만 |
|---|
| 2026.06.10 | ₩2,100 | ₩2,180 | ₩2,006 | ₩2,047 | -2.55% | 43.6만 |
|---|
| 2026.06.09 | ₩2,154 | ₩2,194 | ₩2,033 | ₩2,127 | -1.24% | 40.2만 |
|---|
| 2026.06.08 | ₩2,207 | ₩2,240 | ₩2,047 | ₩2,087 | -5.45% | 45.8만 |
|---|
| 2026.06.05 | ₩2,381 | ₩2,394 | ₩2,160 | ₩2,200 | -7.58% | 59.9만 |
|---|
| 2026.06.04 | ₩2,314 | ₩2,461 | ₩2,314 | ₩2,408 | +4.05% | 27.8만 |
|---|
| 2026.06.03 | ₩2,341 | ₩2,368 | ₩2,234 | ₩2,341 | 0.00% | 56.2만 |
|---|
| 2026.06.02 | ₩2,261 | ₩2,341 | ₩2,180 | ₩2,287 | +1.18% | 75.7만 |
|---|
| 2026.06.01 | ₩2,475 | ₩2,481 | ₩2,261 | ₩2,287 | -7.57% | 60.6만 |
|---|
| 2026.05.29 | ₩2,528 | ₩2,559 | ₩2,421 | ₩2,461 | -2.65% | 36.1만 |
|---|
| 2026.05.28 | ₩2,501 | ₩2,528 | ₩2,441 | ₩2,501 | 0.00% | 59.2만 |
|---|
| 2026.05.27 | ₩2,501 | ₩2,582 | ₩2,448 | ₩2,501 | 0.00% | 85.7만 |
|---|
| 2026.05.26 | ₩2,408 | ₩2,602 | ₩2,381 | ₩2,488 | +3.33% | 71.3만 |
|---|
| 2026.05.22 | ₩2,381 | ₩2,434 | ₩2,354 | ₩2,368 | -0.56% | 81만 |
|---|
| 2026.05.21 | ₩2,341 | ₩2,421 | ₩2,301 | ₩2,381 | +1.71% | 50.4만 |
|---|
| 2026.05.20 | ₩2,341 | ₩2,394 | ₩2,267 | ₩2,354 | +0.57% | 111.8만 |
|---|
| 2026.05.19 | ₩2,301 | ₩2,326 | ₩2,234 | ₩2,247 | -2.33% | 115.3만 |
|---|
| 2026.05.18 | ₩2,448 | ₩2,448 | ₩2,261 | ₩2,287 | -6.56% | 118.8만 |
|---|
| 2026.05.15 | ₩2,541 | ₩2,568 | ₩2,414 | ₩2,434 | -4.21% | 88.6만 |
|---|
| 2026.05.14 | ₩2,729 | ₩2,793 | ₩2,555 | ₩2,568 | -5.88% | 71.2만 |
|---|
| 2026.05.13 | ₩2,715 | ₩2,876 | ₩2,715 | ₩2,742 | +0.99% | 158.1만 |
|---|
| 2026.05.12 | ₩2,822 | ₩2,822 | ₩2,702 | ₩2,755 | -2.37% | 50.2만 |
|---|
| 2026.05.11 | ₩2,916 | ₩2,969 | ₩2,782 | ₩2,809 | -3.67% | 79.3만 |
|---|
| 2026.05.08 | ₩2,969 | ₩2,995 | ₩2,903 | ₩2,943 | -0.90% | 39.6만 |
|---|
| 2026.05.07 | ₩3,036 | ₩3,036 | ₩2,836 | ₩2,969 | -2.20% | 69.3만 |
|---|
| 2026.05.06 | ₩3,210 | ₩3,277 | ₩3,010 | ₩3,010 | -6.25% | 217.8만 |
|---|
| 2026.05.05 | ₩3,237 | ₩3,424 | ₩3,163 | ₩3,183 | -1.65% | 116.2만 |
|---|
| 2026.05.04 | ₩3,183 | ₩3,304 | ₩3,130 | ₩3,210 | +0.84% | 116.8만 |
|---|
| 2026.05.01 | ₩3,304 | ₩3,317 | ₩3,150 | ₩3,183 | -3.64% | 185.8만 |
|---|
| 2026.04.30 | ₩3,157 | ₩3,337 | ₩3,137 | ₩3,304 | +4.66% | 320.1만 |
|---|
| 2026.04.29 | ₩3,571 | ₩3,571 | ₩3,083 | ₩3,143 | -11.99% | 469.8만 |
|---|
| 2026.04.28 | ₩3,237 | ₩3,304 | ₩3,183 | ₩3,197 | -1.24% | 24.2만 |
|---|
| 2026.04.27 | ₩3,290 | ₩3,351 | ₩3,210 | ₩3,250 | -1.22% | 29.4만 |
|---|
| 2026.04.24 | ₩3,290 | ₩3,411 | ₩3,257 | ₩3,277 | -0.41% | 35.8만 |
|---|
| 2026.04.23 | ₩3,438 | ₩3,488 | ₩3,277 | ₩3,304 | -3.89% | 32.3만 |
|---|
| 2026.04.22 | ₩3,478 | ₩3,558 | ₩3,397 | ₩3,451 | -0.77% | 38만 |
|---|
| 2026.04.21 | ₩3,531 | ₩3,531 | ₩3,357 | ₩3,438 | -2.65% | 45.6만 |
|---|
| 2026.04.20 | ₩3,545 | ₩3,598 | ₩3,504 | ₩3,545 | 0.00% | 32.8만 |
|---|
| 2026.04.17 | ₩3,585 | ₩3,705 | ₩3,538 | ₩3,611 | +0.75% | 111.2만 |
|---|
| 2026.04.16 | ₩3,478 | ₩3,719 | ₩3,478 | ₩3,571 | +2.69% | 190.3만 |
|---|
| 2026.04.15 | ₩3,438 | ₩3,504 | ₩3,397 | ₩3,478 | +1.17% | 74.6만 |
|---|
| 2026.04.14 | ₩3,157 | ₩3,491 | ₩3,157 | ₩3,397 | +7.63% | 104.3만 |
|---|
| 2026.04.13 | ₩3,143 | ₩3,284 | ₩3,143 | ₩3,210 | +2.13% | 25.5만 |
|---|
| 2026.04.10 | ₩3,183 | ₩3,277 | ₩3,117 | ₩3,157 | -0.84% | 33.9만 |
|---|
| 2026.04.09 | ₩3,210 | ₩3,290 | ₩3,036 | ₩3,250 | +1.25% | 60.9만 |
|---|
| 2026.04.08 | ₩3,504 | ₩3,591 | ₩3,230 | ₩3,277 | -6.49% | 180.3만 |
|---|
| 2026.04.07 | ₩3,224 | ₩3,344 | ₩3,083 | ₩3,317 | +2.90% | 45.1만 |
|---|
| 2026.04.06 | ₩3,290 | ₩3,397 | ₩3,183 | ₩3,237 | -1.63% | 33.8만 |
|---|
| 2026.04.02 | ₩3,183 | ₩3,438 | ₩3,173 | ₩3,250 | +2.10% | 152.5만 |
|---|
| 2026.04.01 | ₩3,371 | ₩3,611 | ₩3,290 | ₩3,290 | -2.38% | 197.2만 |
|---|
| 2026.03.31 | ₩3,036 | ₩3,290 | ₩2,983 | ₩3,290 | +8.37% | 102.4만 |
|---|
| 2026.03.30 | ₩3,411 | ₩3,448 | ₩2,809 | ₩2,996 | -12.16% | 256.2만 |
|---|
| 2026.03.27 | ₩3,451 | ₩3,658 | ₩3,384 | ₩3,397 | -1.55% | 47.3만 |
|---|
| 2026.03.26 | ₩3,384 | ₩3,605 | ₩3,384 | ₩3,411 | +0.79% | 45만 |
|---|
| 2026.03.25 | ₩3,384 | ₩3,705 | ₩3,371 | ₩3,531 | +4.35% | 88.7만 |
|---|
| 2026.03.24 | ₩3,491 | ₩3,491 | ₩3,264 | ₩3,371 | -3.45% | 114.8만 |
|---|
| 2026.03.23 | ₩3,478 | ₩3,545 | ₩3,399 | ₩3,518 | +1.15% | 30.2만 |
|---|
| 2026.03.20 | ₩3,678 | ₩3,692 | ₩3,384 | ₩3,424 | -6.91% | 50.3만 |
|---|
| 2026.03.19 | ₩3,678 | ₩3,678 | ₩3,491 | ₩3,598 | -2.18% | 51.6만 |
|---|
| 2026.03.18 | ₩3,973 | ₩4,052 | ₩3,658 | ₩3,772 | -5.05% | 84.1만 |
|---|
| 2026.03.17 | ₩3,879 | ₩4,026 | ₩3,752 | ₩3,852 | -0.69% | 89.5만 |
|---|
| 2026.03.16 | ₩4,147 | ₩4,200 | ₩3,622 | ₩3,879 | -6.45% | 220.8만 |
|---|
| 2026.03.13 | ₩3,933 | ₩4,053 | ₩3,759 | ₩3,785 | -3.74% | 46.2만 |
|---|
| 2026.03.12 | ₩4,254 | ₩4,254 | ₩3,919 | ₩3,933 | -7.55% | 59.6만 |
|---|
| 2026.03.11 | ₩4,441 | ₩4,521 | ₩4,173 | ₩4,307 | -3.01% | 50.6만 |
|---|
| 2026.03.10 | ₩4,695 | ₩4,695 | ₩4,227 | ₩4,334 | -7.69% | 74.3만 |
|---|
| 2026.03.09 | ₩4,548 | ₩4,748 | ₩4,053 | ₩4,688 | +3.09% | 156.6만 |
|---|
| 2026.03.06 | ₩4,762 | ₩4,956 | ₩4,554 | ₩4,682 | -1.69% | 158.4만 |
|---|
| 2026.03.05 | ₩4,160 | ₩5,163 | ₩4,093 | ₩4,869 | +17.04% | 225.8만 |
|---|
| 2026.03.04 | ₩4,267 | ₩4,331 | ₩4,147 | ₩4,160 | -2.51% | 53.8만 |
|---|
| 2026.03.03 | ₩4,441 | ₩4,641 | ₩4,267 | ₩4,280 | -3.61% | 46.9만 |
|---|
| 2026.03.02 | ₩4,347 | ₩4,655 | ₩4,227 | ₩4,615 | +6.15% | 50.6만 |
|---|
| 2026.02.27 | ₩4,347 | ₩4,501 | ₩4,093 | ₩4,387 | +0.92% | 90.1만 |
|---|
| 2026.02.26 | ₩4,401 | ₩4,588 | ₩4,307 | ₩4,387 | -0.30% | 95.1만 |
|---|
| 2026.02.25 | ₩4,387 | ₩4,534 | ₩4,053 | ₩4,387 | 0.00% | 115.7만 |
|---|
| 2026.02.24 | ₩4,294 | ₩4,454 | ₩4,282 | ₩4,347 | +1.25% | 42.1만 |
|---|
| 2026.02.23 | ₩4,414 | ₩4,521 | ₩4,280 | ₩4,294 | -2.73% | 44.2만 |
|---|
| 2026.02.20 | ₩4,361 | ₩4,480 | ₩4,361 | ₩4,401 | +0.92% | 24.9만 |
|---|
| 2026.02.19 | ₩4,361 | ₩4,461 | ₩4,280 | ₩4,441 | +1.84% | 19만 |
|---|
| 2026.02.18 | ₩4,347 | ₩4,481 | ₩4,254 | ₩4,401 | +1.23% | 16.7만 |
|---|
| 2026.02.17 | ₩4,414 | ₩4,427 | ₩4,081 | ₩4,307 | -2.42% | 31.3만 |
|---|
| 2026.02.13 | ₩4,347 | ₩4,431 | ₩4,267 | ₩4,294 | -1.23% | 14.2만 |
|---|
| 2026.02.12 | ₩4,534 | ₩4,534 | ₩4,294 | ₩4,334 | -4.42% | 24.2만 |
|---|
| 2026.02.11 | ₩4,561 | ₩4,615 | ₩4,414 | ₩4,534 | -0.59% | 24.2만 |
|---|
| 2026.02.10 | ₩4,641 | ₩4,712 | ₩4,401 | ₩4,575 | -1.44% | 51.3만 |
|---|
| 2026.02.09 | ₩4,869 | ₩4,976 | ₩4,581 | ₩4,641 | -4.67% | 34.2만 |
|---|
| 2026.02.06 | ₩4,641 | ₩5,003 | ₩4,608 | ₩4,949 | +6.63% | 54.7만 |
|---|
| 2026.02.05 | ₩4,427 | ₩4,682 | ₩4,387 | ₩4,454 | +0.60% | 45.6만 |
|---|
| 2026.02.04 | ₩4,695 | ₩4,708 | ₩4,414 | ₩4,575 | -2.56% | 67.7만 |
|---|
| 2026.02.03 | ₩4,548 | ₩4,695 | ₩4,441 | ₩4,655 | +2.35% | 38.5만 |
|---|
| 2026.02.02 | ₩4,427 | ₩4,588 | ₩4,080 | ₩4,588 | +3.63% | 89.7만 |
|---|
| 2026.01.30 | ₩4,855 | ₩4,949 | ₩4,347 | ₩4,427 | -8.82% | 64만 |
|---|
| 2026.01.29 | ₩5,176 | ₩5,257 | ₩4,882 | ₩4,922 | -4.91% | 69.4만 |
|---|
| 2026.01.28 | ₩5,377 | ₩5,417 | ₩5,083 | ₩5,176 | -3.73% | 39.1만 |
|---|
| 2026.01.27 | ₩5,324 | ₩5,451 | ₩5,283 | ₩5,324 | 0.00% | 50.8만 |
|---|
| 2026.01.26 | ₩5,377 | ₩5,417 | ₩5,217 | ₩5,310 | -1.24% | 58.3만 |
|---|
| 2026.01.23 | ₩5,217 | ₩5,404 | ₩5,136 | ₩5,203 | -0.26% | 46.1만 |
|---|
| 2026.01.22 | ₩5,069 | ₩5,417 | ₩5,029 | ₩5,203 | +2.64% | 92.8만 |
|---|
| 2026.01.21 | ₩5,243 | ₩5,457 | ₩4,962 | ₩5,069 | -3.32% | 86.4만 |
|---|
| 2026.01.20 | ₩5,003 | ₩5,471 | ₩4,989 | ₩5,243 | +4.81% | 132.9만 |
|---|
| 2026.01.16 | ₩4,896 | ₩5,190 | ₩4,896 | ₩4,989 | +1.91% | 69.2만 |
|---|
| 2026.01.15 | ₩4,735 | ₩5,270 | ₩4,692 | ₩4,896 | +3.39% | 69.5만 |
|---|
| 2026.01.14 | ₩4,882 | ₩4,922 | ₩4,628 | ₩4,722 | -3.29% | 82.1만 |
|---|
| 2026.01.13 | ₩4,949 | ₩5,110 | ₩4,809 | ₩4,882 | -1.35% | 44만 |
|---|
| 2026.01.12 | ₩4,869 | ₩5,096 | ₩4,494 | ₩4,976 | +2.20% | 215.2만 |
|---|
| 2026.01.09 | ₩5,083 | ₩5,134 | ₩4,855 | ₩4,949 | -2.63% | 106.5만 |
|---|
| 2026.01.08 | ₩5,337 | ₩5,337 | ₩4,962 | ₩5,069 | -5.01% | 127만 |
|---|
| 2026.01.07 | ₩5,350 | ₩5,417 | ₩5,210 | ₩5,350 | 0.00% | 157.5만 |
|---|
| 2026.01.06 | ₩6,909 | ₩6,942 | ₩5,090 | ₩5,190 | -24.88% | 311.3만 |
|---|
| 2026.01.05 | ₩5,912 | ₩5,919 | ₩5,504 | ₩5,845 | -1.13% | 67.6만 |
|---|
| 2026.01.02 | ₩5,605 | ₩5,872 | ₩5,551 | ₩5,712 | +1.91% | 91.2만 |
|---|
| 2025.12.31 | ₩5,297 | ₩5,431 | ₩5,217 | ₩5,324 | +0.51% | 43.4만 |
|---|
| 2025.12.30 | ₩5,377 | ₩5,605 | ₩5,257 | ₩5,297 | -1.49% | 63.7만 |
|---|
| 2025.12.29 | ₩5,805 | ₩5,832 | ₩5,217 | ₩5,390 | -7.14% | 70.1만 |
|---|
| 2025.12.26 | ₩6,193 | ₩6,193 | ₩5,778 | ₩5,805 | -6.26% | 48만 |
|---|
| 2025.12.24 | ₩6,019 | ₩6,220 | ₩5,912 | ₩6,193 | +2.89% | 23.4만 |
|---|
| 2025.12.23 | ₩5,819 | ₩6,086 | ₩5,819 | ₩6,019 | +3.45% | 44.9만 |
|---|
| 2025.12.22 | ₩5,645 | ₩6,140 | ₩5,538 | ₩5,872 | +4.03% | 63.5만 |
|---|
| 2025.12.19 | ₩5,324 | ₩5,685 | ₩5,277 | ₩5,605 | +5.28% | 101.8만 |
|---|
| 2025.12.18 | ₩5,631 | ₩5,872 | ₩5,277 | ₩5,297 | -5.94% | 61.5만 |
|---|
| 2025.12.17 | ₩5,792 | ₩5,792 | ₩5,431 | ₩5,524 | -4.62% | 58.4만 |
|---|
| 2025.12.16 | ₩5,377 | ₩5,839 | ₩5,377 | ₩5,631 | +4.73% | 63만 |
|---|
| 2025.12.15 | ₩5,431 | ₩5,484 | ₩5,217 | ₩5,444 | +0.25% | 43.4만 |
|---|
| 2025.12.12 | ₩5,310 | ₩5,518 | ₩5,217 | ₩5,337 | +0.50% | 34.8만 |
|---|
| 2025.12.11 | ₩5,497 | ₩5,497 | ₩5,183 | ₩5,243 | -4.62% | 25.2만 |
|---|
| 2025.12.10 | ₩5,404 | ₩5,618 | ₩5,279 | ₩5,471 | +1.24% | 30.6만 |
|---|
| 2025.12.09 | ₩5,230 | ₩5,578 | ₩5,176 | ₩5,377 | +2.81% | 29.9만 |
|---|
| 2025.12.08 | ₩5,364 | ₩5,510 | ₩5,283 | ₩5,377 | +0.25% | 66.8만 |
|---|
| 2025.12.05 | ₩5,390 | ₩5,591 | ₩5,217 | ₩5,591 | +3.72% | 45만 |
|---|
| 2025.12.04 | ₩5,150 | ₩5,471 | ₩5,069 | ₩5,337 | +3.64% | 52.5만 |
|---|
| 2025.12.03 | ₩4,922 | ₩5,213 | ₩4,815 | ₩5,150 | +4.62% | 37.3만 |
|---|
| 2025.12.02 | ₩5,217 | ₩5,324 | ₩4,896 | ₩4,922 | -5.64% | 39.7만 |
|---|
| 2025.12.01 | ₩5,123 | ₩5,176 | ₩5,029 | ₩5,136 | +0.26% | 74.9만 |
|---|
| 2025.11.28 | ₩5,190 | ₩5,404 | ₩5,123 | ₩5,136 | -1.03% | 26.6만 |
|---|
| 2025.11.26 | ₩5,217 | ₩5,404 | ₩5,103 | ₩5,163 | -1.03% | 29.8만 |
|---|
| 2025.11.25 | ₩5,417 | ₩5,457 | ₩5,083 | ₩5,217 | -3.70% | 90.2만 |
|---|
| 2025.11.24 | ₩5,618 | ₩5,765 | ₩5,350 | ₩5,364 | -4.52% | 48.2만 |
|---|
| 2025.11.21 | ₩5,564 | ₩5,685 | ₩5,471 | ₩5,658 | +1.68% | 28.8만 |
|---|
| 2025.11.20 | ₩6,166 | ₩6,300 | ₩5,538 | ₩5,605 | -9.11% | 74.7만 |
|---|
| 2025.11.19 | ₩6,073 | ₩6,220 | ₩5,778 | ₩6,059 | -0.22% | 40.4만 |
|---|
| 2025.11.18 | ₩5,631 | ₩6,220 | ₩5,538 | ₩6,073 | +7.84% | 47.3만 |
|---|
| 2025.11.17 | ₩5,431 | ₩5,912 | ₩5,324 | ₩5,845 | +7.64% | 55.3만 |
|---|
| 2025.11.14 | ₩5,484 | ₩5,899 | ₩5,417 | ₩5,551 | +1.22% | 32.2만 |
|---|
| 2025.11.13 | ₩5,591 | ₩5,792 | ₩5,390 | ₩5,578 | -0.24% | 42.2만 |
|---|
| 2025.11.12 | ₩5,725 | ₩5,845 | ₩5,484 | ₩5,645 | -1.40% | 31.4만 |
|---|
| 2025.11.11 | ₩5,578 | ₩5,725 | ₩5,417 | ₩5,658 | +1.44% | 21.1만 |
|---|
| 2025.11.10 | ₩5,524 | ₩5,805 | ₩5,431 | ₩5,738 | +3.87% | 33.3만 |
|---|
| 2025.11.07 | ₩5,390 | ₩5,471 | ₩5,123 | ₩5,350 | -0.74% | 79.8만 |
|---|
| 2025.11.06 | ₩5,819 | ₩5,819 | ₩5,417 | ₩5,605 | -3.68% | 44.1만 |
|---|
| 2025.11.05 | ₩5,752 | ₩6,006 | ₩5,246 | ₩5,698 | -0.93% | 59.8만 |
|---|
| 2025.11.04 | ₩6,019 | ₩6,487 | ₩5,685 | ₩5,712 | -5.11% | 67.4만 |
|---|
| 2025.11.03 | ₩6,822 | ₩6,875 | ₩6,220 | ₩6,287 | -7.84% | 49.6만 |
|---|
| 2025.10.31 | ₩6,287 | ₩6,715 | ₩6,273 | ₩6,621 | +5.32% | 122.4만 |
|---|
| 2025.10.30 | ₩6,033 | ₩6,394 | ₩5,959 | ₩6,086 | +0.89% | 31.5만 |
|---|
| 2025.10.29 | ₩6,287 | ₩6,380 | ₩6,006 | ₩6,193 | -1.49% | 151.7만 |
|---|
| 2025.10.28 | ₩6,340 | ₩6,527 | ₩5,926 | ₩6,206 | -2.11% | 267만 |
|---|
| 2025.10.27 | ₩5,885 | ₩6,354 | ₩5,872 | ₩6,287 | +6.82% | 139.9만 |
|---|
| 2025.10.24 | ₩5,885 | ₩6,006 | ₩5,524 | ₩5,645 | -4.09% | 136.2만 |
|---|
| 2025.10.23 | ₩6,367 | ₩6,436 | ₩5,792 | ₩5,872 | -7.77% | 144.9만 |
|---|
| 2025.10.22 | ₩6,822 | ₩6,848 | ₩6,180 | ₩6,447 | -5.49% | 98.2만 |
|---|
| 2025.10.21 | ₩7,036 | ₩7,129 | ₩6,641 | ₩6,862 | -2.47% | 75.7만 |
|---|
| 2025.10.20 | ₩7,758 | ₩7,985 | ₩6,768 | ₩6,982 | -10.00% | 204.2만 |
|---|
| 2025.10.17 | ₩8,427 | ₩8,547 | ₩6,490 | ₩7,718 | -8.41% | 409.7만 |
|---|
| 2025.10.16 | ₩8,226 | ₩9,082 | ₩7,961 | ₩8,775 | +6.67% | 260.9만 |
|---|
| 2025.10.15 | ₩8,480 | ₩8,989 | ₩8,019 | ₩8,199 | -3.31% | 150만 |
|---|
| 2025.10.14 | ₩7,450 | ₩8,159 | ₩7,290 | ₩8,106 | +8.80% | 223.1만 |
|---|
| 2025.10.13 | ₩6,514 | ₩8,240 | ₩6,362 | ₩7,745 | +18.89% | 460.6만 |
|---|
| 2025.10.10 | ₩6,487 | ₩6,592 | ₩5,778 | ₩6,380 | -1.65% | 204.7만 |
|---|