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 | ₩1,841 | ₩1,893 | ₩1,828 | ₩1,861 | +1.09% | 29.6만 |
| 2026.10.08 | ₩1,828 | ₩1,841 | ₩1,788 | ₩1,828 | 0.00% | 25만 |
| 2026.10.07 | ₩1,868 | ₩1,881 | ₩1,828 | ₩1,828 | -2.14% | 35.4만 |
| 2026.10.06 | ₩1,841 | ₩1,921 | ₩1,841 | ₩1,868 | +1.45% | 38만 |
| 2026.10.05 | ₩1,828 | ₩1,848 | ₩1,801 | ₩1,815 | -0.73% | 18.5만 |
| 2026.10.02 | ₩1,788 | ₩1,815 | ₩1,775 | ₩1,808 | +1.12% | 25.3만 |
| 2026.10.01 | ₩1,815 | ₩1,855 | ₩1,748 | ₩1,788 | -1.47% | 34.2만 |
| 2026.09.30 | ₩1,841 | ₩1,868 | ₩1,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,821 |
| -1.09% |
| 25만 |
| 2026.09.29 | ₩1,841 | ₩1,881 | ₩1,801 | ₩1,828 | -0.72% | 29.5만 |
|---|
| 2026.09.28 | ₩1,841 | ₩1,855 | ₩1,795 | ₩1,815 | -1.45% | 37.5만 |
|---|
| 2026.09.25 | ₩1,908 | ₩1,921 | ₩1,755 | ₩1,841 | -3.50% | 661만 |
|---|
| 2026.09.24 | ₩2,028 | ₩2,055 | ₩1,901 | ₩1,935 | -4.61% | 83.2만 |
|---|
| 2026.09.23 | ₩2,108 | ₩2,122 | ₩2,008 | ₩2,041 | -3.16% | 59.3만 |
|---|
| 2026.09.22 | ₩2,148 | ₩2,155 | ₩2,055 | ₩2,122 | -1.24% | 46.5만 |
|---|
| 2026.09.21 | ₩2,175 | ₩2,188 | ₩2,148 | ₩2,148 | -1.23% | 24.4만 |
|---|
| 2026.09.18 | ₩2,162 | ₩2,202 | ₩2,135 | ₩2,135 | -1.23% | 19.8만 |
|---|
| 2026.09.17 | ₩2,122 | ₩2,188 | ₩2,122 | ₩2,175 | +2.52% | 18만 |
|---|
| 2026.09.16 | ₩2,122 | ₩2,135 | ₩2,088 | ₩2,095 | -1.26% | 32.9만 |
|---|
| 2026.09.15 | ₩2,135 | ₩2,159 | ₩2,095 | ₩2,122 | -0.62% | 27.9만 |
|---|
| 2026.09.14 | ₩2,122 | ₩2,175 | ₩2,122 | ₩2,148 | +1.26% | 20.6만 |
|---|
| 2026.09.11 | ₩2,268 | ₩2,282 | ₩2,108 | ₩2,122 | -6.47% | 25.3만 |
|---|
| 2026.09.10 | ₩2,228 | ₩2,268 | ₩2,215 | ₩2,255 | +1.20% | 12.9만 |
|---|
| 2026.09.09 | ₩2,362 | ₩2,402 | ₩2,242 | ₩2,268 | -3.95% | 30.8만 |
|---|
| 2026.09.08 | ₩2,388 | ₩2,435 | ₩2,335 | ₩2,375 | -0.56% | 12.7만 |
|---|
| 2026.09.04 | ₩2,388 | ₩2,428 | ₩2,362 | ₩2,402 | +0.56% | 7.1만 |
|---|
| 2026.09.03 | ₩2,388 | ₩2,422 | ₩2,342 | ₩2,402 | +0.56% | 16.5만 |
|---|
| 2026.09.02 | ₩2,295 | ₩2,402 | ₩2,295 | ₩2,388 | +4.07% | 18.4만 |
|---|
| 2026.09.01 | ₩2,415 | ₩2,448 | ₩2,275 | ₩2,308 | -4.42% | 49.1만 |
|---|
| 2026.08.31 | ₩2,415 | ₩2,488 | ₩2,402 | ₩2,428 | +0.55% | 27.4만 |
|---|
| 2026.08.28 | ₩2,535 | ₩2,535 | ₩2,388 | ₩2,455 | -3.16% | 19.4만 |
|---|
| 2026.08.27 | ₩2,562 | ₩2,582 | ₩2,488 | ₩2,522 | -1.56% | 24.9만 |
|---|
| 2026.08.26 | ₩2,589 | ₩2,595 | ₩2,468 | ₩2,495 | -3.61% | 21.8만 |
|---|
| 2026.08.25 | ₩2,522 | ₩2,655 | ₩2,508 | ₩2,575 | +2.12% | 41.1만 |
|---|
| 2026.08.24 | ₩2,682 | ₩2,682 | ₩2,468 | ₩2,522 | -5.97% | 27.2만 |
|---|
| 2026.08.21 | ₩2,548 | ₩2,695 | ₩2,520 | ₩2,669 | +4.71% | 44.3만 |
|---|
| 2026.08.20 | ₩2,629 | ₩2,629 | ₩2,375 | ₩2,548 | -3.05% | 38.5만 |
|---|
| 2026.08.19 | ₩2,522 | ₩2,642 | ₩2,522 | ₩2,642 | +4.76% | 28.8만 |
|---|
| 2026.08.18 | ₩2,589 | ₩2,589 | ₩2,482 | ₩2,522 | -2.58% | 20.5만 |
|---|
| 2026.08.17 | ₩2,562 | ₩2,675 | ₩2,548 | ₩2,575 | +0.52% | 30.2만 |
|---|
| 2026.08.14 | ₩2,562 | ₩2,629 | ₩2,442 | ₩2,615 | +2.08% | 33.4만 |
|---|
| 2026.08.13 | ₩2,482 | ₩2,575 | ₩2,468 | ₩2,535 | +2.15% | 24.3만 |
|---|
| 2026.08.12 | ₩2,468 | ₩2,508 | ₩2,402 | ₩2,495 | +1.08% | 21.7만 |
|---|
| 2026.08.11 | ₩2,375 | ₩2,468 | ₩2,350 | ₩2,455 | +3.37% | 31.9만 |
|---|
| 2026.08.10 | ₩2,335 | ₩2,450 | ₩2,322 | ₩2,362 | +1.14% | 25.4만 |
|---|
| 2026.08.07 | ₩2,268 | ₩2,362 | ₩2,268 | ₩2,335 | +2.94% | 17.8만 |
|---|
| 2026.08.06 | ₩2,215 | ₩2,322 | ₩2,188 | ₩2,268 | +2.41% | 15.6만 |
|---|
| 2026.08.05 | ₩2,202 | ₩2,215 | ₩2,135 | ₩2,188 | -0.61% | 15.3만 |
|---|
| 2026.08.04 | ₩2,135 | ₩2,235 | ₩2,135 | ₩2,202 | +3.12% | 25만 |
|---|
| 2026.08.03 | ₩2,175 | ₩2,175 | ₩2,115 | ₩2,148 | -1.23% | 16.9만 |
|---|
| 2026.07.31 | ₩2,202 | ₩2,202 | ₩2,108 | ₩2,135 | -3.03% | 16.9만 |
|---|
| 2026.07.30 | ₩2,175 | ₩2,202 | ₩2,108 | ₩2,188 | +0.61% | 25.3만 |
|---|
| 2026.07.29 | ₩2,335 | ₩2,355 | ₩2,148 | ₩2,148 | -8.00% | 29.7만 |
|---|
| 2026.07.28 | ₩2,362 | ₩2,362 | ₩2,282 | ₩2,335 | -1.13% | 24.8만 |
|---|
| 2026.07.27 | ₩2,362 | ₩2,495 | ₩2,356 | ₩2,375 | +0.56% | 17.5만 |
|---|
| 2026.07.24 | ₩2,362 | ₩2,375 | ₩2,268 | ₩2,362 | 0.00% | 19.9만 |
|---|
| 2026.07.23 | ₩2,322 | ₩2,375 | ₩2,295 | ₩2,362 | +1.72% | 41.5만 |
|---|
| 2026.07.22 | ₩2,428 | ₩2,428 | ₩2,288 | ₩2,322 | -4.40% | 35.5만 |
|---|
| 2026.07.21 | ₩2,415 | ₩2,455 | ₩2,315 | ₩2,442 | +1.10% | 26.5만 |
|---|
| 2026.07.20 | ₩2,388 | ₩2,535 | ₩2,375 | ₩2,388 | 0.00% | 28.2만 |
|---|
| 2026.07.17 | ₩2,348 | ₩2,442 | ₩2,322 | ₩2,375 | +1.14% | 21.7만 |
|---|
| 2026.07.16 | ₩2,442 | ₩2,482 | ₩2,355 | ₩2,388 | -2.19% | 26.4만 |
|---|
| 2026.07.15 | ₩2,468 | ₩2,495 | ₩2,388 | ₩2,468 | 0.00% | 25만 |
|---|
| 2026.07.14 | ₩2,482 | ₩2,508 | ₩2,382 | ₩2,402 | -3.23% | 35.4만 |
|---|
| 2026.07.13 | ₩2,535 | ₩2,615 | ₩2,455 | ₩2,482 | -2.11% | 42.8만 |
|---|
| 2026.07.10 | ₩2,495 | ₩2,542 | ₩2,335 | ₩2,535 | +1.60% | 48.3만 |
|---|
| 2026.07.09 | ₩2,575 | ₩2,694 | ₩2,482 | ₩2,482 | -3.63% | 50.7만 |
|---|
| 2026.07.08 | ₩2,709 | ₩2,709 | ₩2,428 | ₩2,575 | -4.93% | 148.1만 |
|---|
| 2026.07.07 | ₩2,682 | ₩2,735 | ₩2,602 | ₩2,695 | +0.50% | 49.1만 |
|---|
| 2026.07.06 | ₩3,015 | ₩3,015 | ₩2,649 | ₩2,682 | -11.06% | 87.3만 |
|---|
| 2026.07.02 | ₩2,682 | ₩3,029 | ₩2,682 | ₩2,855 | +6.47% | 155.8만 |
|---|
| 2026.07.01 | ₩2,575 | ₩2,694 | ₩2,482 | ₩2,655 | +3.11% | 81.2만 |
|---|
| 2026.06.30 | ₩2,575 | ₩2,762 | ₩2,550 | ₩2,602 | +1.04% | 89만 |
|---|
| 2026.06.29 | ₩2,262 | ₩2,815 | ₩2,255 | ₩2,642 | +16.81% | 431.4만 |
|---|
| 2026.06.26 | ₩2,108 | ₩2,195 | ₩2,095 | ₩2,188 | +3.80% | 17.2만 |
|---|
| 2026.06.25 | ₩2,175 | ₩2,215 | ₩2,122 | ₩2,135 | -1.84% | 22.8만 |
|---|
| 2026.06.24 | ₩2,148 | ₩2,202 | ₩2,122 | ₩2,135 | -0.62% | 23.8만 |
|---|
| 2026.06.23 | ₩2,001 | ₩2,202 | ₩1,961 | ₩2,148 | +7.33% | 42.4만 |
|---|
| 2026.06.22 | ₩2,001 | ₩2,068 | ₩1,988 | ₩2,041 | +2.00% | 27.3만 |
|---|
| 2026.06.18 | ₩2,108 | ₩2,162 | ₩1,968 | ₩2,001 | -5.06% | 64.9만 |
|---|
| 2026.06.17 | ₩2,055 | ₩2,175 | ₩1,988 | ₩2,095 | +1.95% | 71.4만 |
|---|
| 2026.06.16 | ₩2,148 | ₩2,228 | ₩1,961 | ₩2,015 | -6.21% | 68.5만 |
|---|
| 2026.06.15 | ₩2,015 | ₩2,068 | ₩1,948 | ₩1,961 | -2.65% | 56.8만 |
|---|
| 2026.06.12 | ₩1,975 | ₩2,068 | ₩1,968 | ₩1,988 | +0.68% | 35.9만 |
|---|
| 2026.06.11 | ₩2,041 | ₩2,041 | ₩1,948 | ₩1,961 | -3.92% | 44.3만 |
|---|
| 2026.06.10 | ₩2,095 | ₩2,175 | ₩2,001 | ₩2,041 | -2.55% | 43.6만 |
|---|
| 2026.06.09 | ₩2,148 | ₩2,188 | ₩2,028 | ₩2,122 | -1.24% | 40.2만 |
|---|
| 2026.06.08 | ₩2,202 | ₩2,235 | ₩2,041 | ₩2,081 | -5.45% | 45.8만 |
|---|
| 2026.06.05 | ₩2,375 | ₩2,388 | ₩2,155 | ₩2,195 | -7.58% | 59.9만 |
|---|
| 2026.06.04 | ₩2,308 | ₩2,455 | ₩2,308 | ₩2,402 | +4.05% | 27.8만 |
|---|
| 2026.06.03 | ₩2,335 | ₩2,362 | ₩2,228 | ₩2,335 | 0.00% | 56.2만 |
|---|
| 2026.06.02 | ₩2,255 | ₩2,335 | ₩2,175 | ₩2,282 | +1.18% | 75.7만 |
|---|
| 2026.06.01 | ₩2,468 | ₩2,475 | ₩2,255 | ₩2,282 | -7.57% | 60.6만 |
|---|
| 2026.05.29 | ₩2,522 | ₩2,552 | ₩2,415 | ₩2,455 | -2.65% | 36.1만 |
|---|
| 2026.05.28 | ₩2,495 | ₩2,522 | ₩2,435 | ₩2,495 | 0.00% | 59.2만 |
|---|
| 2026.05.27 | ₩2,495 | ₩2,575 | ₩2,442 | ₩2,495 | 0.00% | 85.7만 |
|---|
| 2026.05.26 | ₩2,402 | ₩2,595 | ₩2,375 | ₩2,482 | +3.33% | 71.3만 |
|---|
| 2026.05.22 | ₩2,375 | ₩2,428 | ₩2,348 | ₩2,362 | -0.56% | 81만 |
|---|
| 2026.05.21 | ₩2,335 | ₩2,415 | ₩2,295 | ₩2,375 | +1.71% | 50.4만 |
|---|
| 2026.05.20 | ₩2,335 | ₩2,388 | ₩2,262 | ₩2,348 | +0.57% | 111.8만 |
|---|
| 2026.05.19 | ₩2,295 | ₩2,320 | ₩2,228 | ₩2,242 | -2.33% | 115.3만 |
|---|
| 2026.05.18 | ₩2,442 | ₩2,442 | ₩2,255 | ₩2,282 | -6.56% | 118.8만 |
|---|
| 2026.05.15 | ₩2,535 | ₩2,562 | ₩2,408 | ₩2,428 | -4.21% | 88.6만 |
|---|
| 2026.05.14 | ₩2,722 | ₩2,786 | ₩2,548 | ₩2,562 | -5.88% | 71.2만 |
|---|
| 2026.05.13 | ₩2,709 | ₩2,869 | ₩2,709 | ₩2,735 | +0.99% | 158.1만 |
|---|
| 2026.05.12 | ₩2,815 | ₩2,815 | ₩2,695 | ₩2,749 | -2.37% | 50.2만 |
|---|
| 2026.05.11 | ₩2,909 | ₩2,962 | ₩2,775 | ₩2,802 | -3.67% | 79.3만 |
|---|
| 2026.05.08 | ₩2,962 | ₩2,987 | ₩2,895 | ₩2,935 | -0.90% | 39.6만 |
|---|
| 2026.05.07 | ₩3,029 | ₩3,029 | ₩2,829 | ₩2,962 | -2.20% | 69.3만 |
|---|
| 2026.05.06 | ₩3,202 | ₩3,269 | ₩3,002 | ₩3,002 | -6.25% | 217.8만 |
|---|
| 2026.05.05 | ₩3,229 | ₩3,416 | ₩3,156 | ₩3,176 | -1.65% | 116.2만 |
|---|
| 2026.05.04 | ₩3,176 | ₩3,296 | ₩3,122 | ₩3,202 | +0.84% | 116.8만 |
|---|
| 2026.05.01 | ₩3,296 | ₩3,309 | ₩3,142 | ₩3,176 | -3.64% | 185.8만 |
|---|
| 2026.04.30 | ₩3,149 | ₩3,329 | ₩3,129 | ₩3,296 | +4.66% | 320.1만 |
|---|
| 2026.04.29 | ₩3,563 | ₩3,563 | ₩3,076 | ₩3,136 | -11.99% | 469.8만 |
|---|
| 2026.04.28 | ₩3,229 | ₩3,296 | ₩3,176 | ₩3,189 | -1.24% | 24.2만 |
|---|
| 2026.04.27 | ₩3,282 | ₩3,342 | ₩3,202 | ₩3,242 | -1.22% | 29.4만 |
|---|
| 2026.04.24 | ₩3,282 | ₩3,402 | ₩3,249 | ₩3,269 | -0.41% | 35.8만 |
|---|
| 2026.04.23 | ₩3,429 | ₩3,480 | ₩3,269 | ₩3,296 | -3.89% | 32.3만 |
|---|
| 2026.04.22 | ₩3,469 | ₩3,549 | ₩3,389 | ₩3,442 | -0.77% | 38만 |
|---|
| 2026.04.21 | ₩3,522 | ₩3,522 | ₩3,349 | ₩3,429 | -2.65% | 45.6만 |
|---|
| 2026.04.20 | ₩3,536 | ₩3,589 | ₩3,496 | ₩3,536 | 0.00% | 32.8만 |
|---|
| 2026.04.17 | ₩3,576 | ₩3,696 | ₩3,529 | ₩3,603 | +0.75% | 111.2만 |
|---|
| 2026.04.16 | ₩3,469 | ₩3,709 | ₩3,469 | ₩3,563 | +2.69% | 190.3만 |
|---|
| 2026.04.15 | ₩3,429 | ₩3,496 | ₩3,389 | ₩3,469 | +1.17% | 74.6만 |
|---|
| 2026.04.14 | ₩3,149 | ₩3,482 | ₩3,149 | ₩3,389 | +7.63% | 104.3만 |
|---|
| 2026.04.13 | ₩3,136 | ₩3,276 | ₩3,136 | ₩3,202 | +2.13% | 25.5만 |
|---|
| 2026.04.10 | ₩3,176 | ₩3,269 | ₩3,109 | ₩3,149 | -0.84% | 33.9만 |
|---|
| 2026.04.09 | ₩3,202 | ₩3,282 | ₩3,029 | ₩3,242 | +1.25% | 60.9만 |
|---|
| 2026.04.08 | ₩3,496 | ₩3,583 | ₩3,222 | ₩3,269 | -6.49% | 180.3만 |
|---|
| 2026.04.07 | ₩3,216 | ₩3,336 | ₩3,076 | ₩3,309 | +2.90% | 45.1만 |
|---|
| 2026.04.06 | ₩3,282 | ₩3,389 | ₩3,176 | ₩3,229 | -1.63% | 33.8만 |
|---|
| 2026.04.02 | ₩3,176 | ₩3,429 | ₩3,165 | ₩3,242 | +2.10% | 152.5만 |
|---|
| 2026.04.01 | ₩3,362 | ₩3,603 | ₩3,282 | ₩3,282 | -2.38% | 197.2만 |
|---|
| 2026.03.31 | ₩3,029 | ₩3,282 | ₩2,975 | ₩3,282 | +8.37% | 102.4만 |
|---|
| 2026.03.30 | ₩3,402 | ₩3,440 | ₩2,802 | ₩2,989 | -12.16% | 256.2만 |
|---|
| 2026.03.27 | ₩3,442 | ₩3,649 | ₩3,376 | ₩3,389 | -1.55% | 47.3만 |
|---|
| 2026.03.26 | ₩3,376 | ₩3,596 | ₩3,376 | ₩3,402 | +0.79% | 45만 |
|---|
| 2026.03.25 | ₩3,376 | ₩3,696 | ₩3,362 | ₩3,522 | +4.35% | 88.7만 |
|---|
| 2026.03.24 | ₩3,482 | ₩3,482 | ₩3,256 | ₩3,362 | -3.45% | 114.8만 |
|---|
| 2026.03.23 | ₩3,469 | ₩3,536 | ₩3,390 | ₩3,509 | +1.15% | 30.2만 |
|---|
| 2026.03.20 | ₩3,669 | ₩3,683 | ₩3,376 | ₩3,416 | -6.91% | 50.3만 |
|---|
| 2026.03.19 | ₩3,669 | ₩3,669 | ₩3,482 | ₩3,589 | -2.18% | 51.6만 |
|---|
| 2026.03.18 | ₩3,963 | ₩4,042 | ₩3,649 | ₩3,763 | -5.05% | 84.1만 |
|---|
| 2026.03.17 | ₩3,869 | ₩4,016 | ₩3,743 | ₩3,843 | -0.69% | 89.5만 |
|---|
| 2026.03.16 | ₩4,136 | ₩4,190 | ₩3,613 | ₩3,869 | -6.45% | 220.8만 |
|---|
| 2026.03.13 | ₩3,923 | ₩4,043 | ₩3,749 | ₩3,776 | -3.74% | 46.2만 |
|---|
| 2026.03.12 | ₩4,243 | ₩4,243 | ₩3,909 | ₩3,923 | -7.55% | 59.6만 |
|---|
| 2026.03.11 | ₩4,430 | ₩4,510 | ₩4,163 | ₩4,296 | -3.01% | 50.6만 |
|---|
| 2026.03.10 | ₩4,683 | ₩4,683 | ₩4,216 | ₩4,323 | -7.69% | 74.3만 |
|---|
| 2026.03.09 | ₩4,537 | ₩4,737 | ₩4,043 | ₩4,677 | +3.09% | 156.6만 |
|---|
| 2026.03.06 | ₩4,750 | ₩4,944 | ₩4,543 | ₩4,670 | -1.69% | 158.4만 |
|---|
| 2026.03.05 | ₩4,150 | ₩5,150 | ₩4,083 | ₩4,857 | +17.04% | 225.8만 |
|---|
| 2026.03.04 | ₩4,256 | ₩4,320 | ₩4,136 | ₩4,150 | -2.51% | 53.8만 |
|---|
| 2026.03.03 | ₩4,430 | ₩4,630 | ₩4,256 | ₩4,270 | -3.61% | 46.9만 |
|---|
| 2026.03.02 | ₩4,336 | ₩4,643 | ₩4,216 | ₩4,603 | +6.15% | 50.6만 |
|---|
| 2026.02.27 | ₩4,336 | ₩4,490 | ₩4,083 | ₩4,376 | +0.92% | 90.1만 |
|---|
| 2026.02.26 | ₩4,390 | ₩4,577 | ₩4,296 | ₩4,376 | -0.30% | 95.1만 |
|---|
| 2026.02.25 | ₩4,376 | ₩4,523 | ₩4,043 | ₩4,376 | 0.00% | 115.7만 |
|---|
| 2026.02.24 | ₩4,283 | ₩4,443 | ₩4,271 | ₩4,336 | +1.25% | 42.1만 |
|---|
| 2026.02.23 | ₩4,403 | ₩4,510 | ₩4,270 | ₩4,283 | -2.73% | 44.2만 |
|---|
| 2026.02.20 | ₩4,350 | ₩4,469 | ₩4,350 | ₩4,390 | +0.92% | 24.9만 |
|---|
| 2026.02.19 | ₩4,350 | ₩4,450 | ₩4,270 | ₩4,430 | +1.84% | 19만 |
|---|
| 2026.02.18 | ₩4,336 | ₩4,470 | ₩4,243 | ₩4,390 | +1.23% | 16.7만 |
|---|
| 2026.02.17 | ₩4,403 | ₩4,416 | ₩4,071 | ₩4,296 | -2.42% | 31.3만 |
|---|
| 2026.02.13 | ₩4,336 | ₩4,420 | ₩4,256 | ₩4,283 | -1.23% | 14.2만 |
|---|
| 2026.02.12 | ₩4,523 | ₩4,523 | ₩4,283 | ₩4,323 | -4.42% | 24.2만 |
|---|
| 2026.02.11 | ₩4,550 | ₩4,603 | ₩4,403 | ₩4,523 | -0.59% | 24.2만 |
|---|
| 2026.02.10 | ₩4,630 | ₩4,701 | ₩4,390 | ₩4,563 | -1.44% | 51.3만 |
|---|
| 2026.02.09 | ₩4,857 | ₩4,964 | ₩4,570 | ₩4,630 | -4.67% | 34.2만 |
|---|
| 2026.02.06 | ₩4,630 | ₩4,990 | ₩4,597 | ₩4,937 | +6.63% | 54.7만 |
|---|
| 2026.02.05 | ₩4,416 | ₩4,670 | ₩4,376 | ₩4,443 | +0.60% | 45.6만 |
|---|
| 2026.02.04 | ₩4,683 | ₩4,697 | ₩4,403 | ₩4,563 | -2.56% | 67.7만 |
|---|
| 2026.02.03 | ₩4,537 | ₩4,683 | ₩4,430 | ₩4,643 | +2.35% | 38.5만 |
|---|
| 2026.02.02 | ₩4,416 | ₩4,577 | ₩4,070 | ₩4,577 | +3.63% | 89.7만 |
|---|
| 2026.01.30 | ₩4,843 | ₩4,937 | ₩4,336 | ₩4,416 | -8.82% | 64만 |
|---|
| 2026.01.29 | ₩5,164 | ₩5,244 | ₩4,870 | ₩4,910 | -4.91% | 69.4만 |
|---|
| 2026.01.28 | ₩5,364 | ₩5,404 | ₩5,070 | ₩5,164 | -3.73% | 39.1만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,437 | ₩5,270 | ₩5,310 | 0.00% | 50.8만 |
|---|
| 2026.01.26 | ₩5,364 | ₩5,404 | ₩5,204 | ₩5,297 | -1.24% | 58.3만 |
|---|
| 2026.01.23 | ₩5,204 | ₩5,390 | ₩5,124 | ₩5,190 | -0.26% | 46.1만 |
|---|
| 2026.01.22 | ₩5,057 | ₩5,404 | ₩5,017 | ₩5,190 | +2.64% | 92.8만 |
|---|
| 2026.01.21 | ₩5,230 | ₩5,444 | ₩4,950 | ₩5,057 | -3.32% | 86.4만 |
|---|
| 2026.01.20 | ₩4,990 | ₩5,457 | ₩4,977 | ₩5,230 | +4.81% | 132.9만 |
|---|
| 2026.01.16 | ₩4,883 | ₩5,177 | ₩4,883 | ₩4,977 | +1.91% | 69.2만 |
|---|
| 2026.01.15 | ₩4,723 | ₩5,257 | ₩4,681 | ₩4,883 | +3.39% | 69.5만 |
|---|
| 2026.01.14 | ₩4,870 | ₩4,910 | ₩4,617 | ₩4,710 | -3.29% | 82.1만 |
|---|
| 2026.01.13 | ₩4,937 | ₩5,097 | ₩4,797 | ₩4,870 | -1.35% | 44만 |
|---|
| 2026.01.12 | ₩4,857 | ₩5,084 | ₩4,483 | ₩4,964 | +2.20% | 215.2만 |
|---|
| 2026.01.09 | ₩5,070 | ₩5,121 | ₩4,843 | ₩4,937 | -2.63% | 106.5만 |
|---|
| 2026.01.08 | ₩5,324 | ₩5,324 | ₩4,950 | ₩5,057 | -5.01% | 127만 |
|---|
| 2026.01.07 | ₩5,337 | ₩5,404 | ₩5,197 | ₩5,337 | 0.00% | 157.5만 |
|---|
| 2026.01.06 | ₩6,892 | ₩6,925 | ₩5,077 | ₩5,177 | -24.88% | 311.3만 |
|---|
| 2026.01.05 | ₩5,898 | ₩5,904 | ₩5,491 | ₩5,831 | -1.13% | 67.6만 |
|---|
| 2026.01.02 | ₩5,591 | ₩5,857 | ₩5,537 | ₩5,697 | +1.91% | 91.2만 |
|---|
| 2025.12.31 | ₩5,284 | ₩5,417 | ₩5,204 | ₩5,310 | +0.51% | 43.4만 |
|---|
| 2025.12.30 | ₩5,364 | ₩5,591 | ₩5,244 | ₩5,284 | -1.49% | 63.7만 |
|---|
| 2025.12.29 | ₩5,791 | ₩5,817 | ₩5,204 | ₩5,377 | -7.14% | 70.1만 |
|---|
| 2025.12.26 | ₩6,178 | ₩6,178 | ₩5,764 | ₩5,791 | -6.26% | 48만 |
|---|
| 2025.12.24 | ₩6,004 | ₩6,204 | ₩5,898 | ₩6,178 | +2.89% | 23.4만 |
|---|
| 2025.12.23 | ₩5,804 | ₩6,071 | ₩5,804 | ₩6,004 | +3.45% | 44.9만 |
|---|
| 2025.12.22 | ₩5,631 | ₩6,124 | ₩5,524 | ₩5,857 | +4.03% | 63.5만 |
|---|
| 2025.12.19 | ₩5,310 | ₩5,671 | ₩5,264 | ₩5,591 | +5.28% | 101.8만 |
|---|
| 2025.12.18 | ₩5,617 | ₩5,857 | ₩5,264 | ₩5,284 | -5.94% | 61.5만 |
|---|
| 2025.12.17 | ₩5,777 | ₩5,777 | ₩5,417 | ₩5,511 | -4.62% | 58.4만 |
|---|
| 2025.12.16 | ₩5,364 | ₩5,824 | ₩5,364 | ₩5,617 | +4.73% | 63만 |
|---|
| 2025.12.15 | ₩5,417 | ₩5,471 | ₩5,204 | ₩5,431 | +0.25% | 43.4만 |
|---|
| 2025.12.12 | ₩5,297 | ₩5,504 | ₩5,204 | ₩5,324 | +0.50% | 34.8만 |
|---|
| 2025.12.11 | ₩5,484 | ₩5,484 | ₩5,170 | ₩5,230 | -4.62% | 25.2만 |
|---|
| 2025.12.10 | ₩5,390 | ₩5,604 | ₩5,266 | ₩5,457 | +1.24% | 30.6만 |
|---|
| 2025.12.09 | ₩5,217 | ₩5,564 | ₩5,164 | ₩5,364 | +2.81% | 29.9만 |
|---|
| 2025.12.08 | ₩5,350 | ₩5,496 | ₩5,270 | ₩5,364 | +0.25% | 66.8만 |
|---|
| 2025.12.05 | ₩5,377 | ₩5,577 | ₩5,204 | ₩5,577 | +3.72% | 45만 |
|---|
| 2025.12.04 | ₩5,137 | ₩5,457 | ₩5,057 | ₩5,324 | +3.64% | 52.5만 |
|---|
| 2025.12.03 | ₩4,910 | ₩5,200 | ₩4,803 | ₩5,137 | +4.62% | 37.3만 |
|---|
| 2025.12.02 | ₩5,204 | ₩5,310 | ₩4,883 | ₩4,910 | -5.64% | 39.7만 |
|---|
| 2025.12.01 | ₩5,110 | ₩5,164 | ₩5,017 | ₩5,124 | +0.26% | 74.9만 |
|---|
| 2025.11.28 | ₩5,177 | ₩5,390 | ₩5,110 | ₩5,124 | -1.03% | 26.6만 |
|---|
| 2025.11.26 | ₩5,204 | ₩5,390 | ₩5,090 | ₩5,150 | -1.03% | 29.8만 |
|---|
| 2025.11.25 | ₩5,404 | ₩5,444 | ₩5,070 | ₩5,204 | -3.70% | 90.2만 |
|---|
| 2025.11.24 | ₩5,604 | ₩5,751 | ₩5,337 | ₩5,350 | -4.52% | 48.2만 |
|---|
| 2025.11.21 | ₩5,551 | ₩5,671 | ₩5,457 | ₩5,644 | +1.68% | 28.8만 |
|---|
| 2025.11.20 | ₩6,151 | ₩6,284 | ₩5,524 | ₩5,591 | -9.11% | 74.7만 |
|---|
| 2025.11.19 | ₩6,058 | ₩6,204 | ₩5,764 | ₩6,044 | -0.22% | 40.4만 |
|---|
| 2025.11.18 | ₩5,617 | ₩6,204 | ₩5,524 | ₩6,058 | +7.84% | 47.3만 |
|---|
| 2025.11.17 | ₩5,417 | ₩5,898 | ₩5,310 | ₩5,831 | +7.64% | 55.3만 |
|---|
| 2025.11.14 | ₩5,471 | ₩5,884 | ₩5,404 | ₩5,537 | +1.22% | 32.2만 |
|---|
| 2025.11.13 | ₩5,577 | ₩5,777 | ₩5,377 | ₩5,564 | -0.24% | 42.2만 |
|---|
| 2025.11.12 | ₩5,711 | ₩5,831 | ₩5,471 | ₩5,631 | -1.40% | 31.4만 |
|---|
| 2025.11.11 | ₩5,564 | ₩5,711 | ₩5,404 | ₩5,644 | +1.44% | 21.1만 |
|---|
| 2025.11.10 | ₩5,511 | ₩5,791 | ₩5,417 | ₩5,724 | +3.87% | 33.3만 |
|---|
| 2025.11.07 | ₩5,377 | ₩5,457 | ₩5,110 | ₩5,337 | -0.74% | 79.8만 |
|---|
| 2025.11.06 | ₩5,804 | ₩5,804 | ₩5,404 | ₩5,591 | -3.68% | 44.1만 |
|---|
| 2025.11.05 | ₩5,737 | ₩5,991 | ₩5,233 | ₩5,684 | -0.93% | 59.8만 |
|---|
| 2025.11.04 | ₩6,004 | ₩6,471 | ₩5,671 | ₩5,697 | -5.11% | 67.4만 |
|---|
| 2025.11.03 | ₩6,805 | ₩6,858 | ₩6,204 | ₩6,271 | -7.84% | 49.6만 |
|---|
| 2025.10.31 | ₩6,271 | ₩6,698 | ₩6,258 | ₩6,605 | +5.32% | 122.4만 |
|---|
| 2025.10.30 | ₩6,018 | ₩6,378 | ₩5,944 | ₩6,071 | +0.89% | 31.5만 |
|---|
| 2025.10.29 | ₩6,271 | ₩6,365 | ₩5,991 | ₩6,178 | -1.49% | 151.7만 |
|---|
| 2025.10.28 | ₩6,324 | ₩6,511 | ₩5,911 | ₩6,191 | -2.11% | 267만 |
|---|
| 2025.10.27 | ₩5,871 | ₩6,338 | ₩5,857 | ₩6,271 | +6.82% | 139.9만 |
|---|
| 2025.10.24 | ₩5,871 | ₩5,991 | ₩5,511 | ₩5,631 | -4.09% | 136.2만 |
|---|
| 2025.10.23 | ₩6,351 | ₩6,421 | ₩5,777 | ₩5,857 | -7.77% | 144.9만 |
|---|
| 2025.10.22 | ₩6,805 | ₩6,832 | ₩6,164 | ₩6,431 | -5.49% | 98.2만 |
|---|
| 2025.10.21 | ₩7,018 | ₩7,112 | ₩6,625 | ₩6,845 | -2.47% | 75.7만 |
|---|
| 2025.10.20 | ₩7,739 | ₩7,966 | ₩6,751 | ₩6,965 | -10.00% | 204.2만 |
|---|
| 2025.10.17 | ₩8,406 | ₩8,526 | ₩6,474 | ₩7,699 | -8.41% | 409.7만 |
|---|
| 2025.10.16 | ₩8,206 | ₩9,060 | ₩7,942 | ₩8,753 | +6.67% | 260.9만 |
|---|
| 2025.10.15 | ₩8,459 | ₩8,966 | ₩7,999 | ₩8,179 | -3.31% | 150만 |
|---|
| 2025.10.14 | ₩7,432 | ₩8,139 | ₩7,272 | ₩8,086 | +8.80% | 223.1만 |
|---|
| 2025.10.13 | ₩6,498 | ₩8,219 | ₩6,346 | ₩7,725 | +18.89% | 460.6만 |
|---|
| 2025.10.10 | ₩6,471 | ₩6,575 | ₩5,764 | ₩6,365 | -1.65% | 204.7만 |
|---|