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 | ₩1,842 | ₩1,894 | ₩1,829 | ₩1,862 | +1.09% | 29.6만 |
| 2026.10.08 | ₩1,829 | ₩1,842 | ₩1,789 | ₩1,829 | 0.00% | 25만 |
| 2026.10.07 | ₩1,869 | ₩1,882 | ₩1,829 | ₩1,829 | -2.14% | 35.4만 |
| 2026.10.06 | ₩1,842 | ₩1,922 | ₩1,842 | ₩1,869 | +1.45% | 38만 |
| 2026.10.05 | ₩1,829 | ₩1,849 | ₩1,802 | ₩1,815 | -0.73% | 18.5만 |
| 2026.10.02 | ₩1,789 | ₩1,815 | ₩1,775 | ₩1,809 | +1.12% | 25.3만 |
| 2026.10.01 | ₩1,815 | ₩1,855 | ₩1,749 | ₩1,789 | -1.47% | 34.2만 |
| 2026.09.30 | ₩1,842 | ₩1,869 | ₩1,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,822 |
| -1.09% |
| 25만 |
| 2026.09.29 | ₩1,842 | ₩1,882 | ₩1,802 | ₩1,829 | -0.72% | 29.5만 |
|---|
| 2026.09.28 | ₩1,842 | ₩1,855 | ₩1,795 | ₩1,815 | -1.45% | 37.5만 |
|---|
| 2026.09.25 | ₩1,909 | ₩1,922 | ₩1,755 | ₩1,842 | -3.50% | 661만 |
|---|
| 2026.09.24 | ₩2,029 | ₩2,056 | ₩1,902 | ₩1,935 | -4.61% | 83.2만 |
|---|
| 2026.09.23 | ₩2,109 | ₩2,122 | ₩2,009 | ₩2,042 | -3.16% | 59.3만 |
|---|
| 2026.09.22 | ₩2,149 | ₩2,156 | ₩2,056 | ₩2,122 | -1.24% | 46.5만 |
|---|
| 2026.09.21 | ₩2,176 | ₩2,189 | ₩2,149 | ₩2,149 | -1.23% | 24.4만 |
|---|
| 2026.09.18 | ₩2,162 | ₩2,202 | ₩2,136 | ₩2,136 | -1.23% | 19.8만 |
|---|
| 2026.09.17 | ₩2,122 | ₩2,189 | ₩2,122 | ₩2,176 | +2.52% | 18만 |
|---|
| 2026.09.16 | ₩2,122 | ₩2,136 | ₩2,089 | ₩2,096 | -1.26% | 32.9만 |
|---|
| 2026.09.15 | ₩2,136 | ₩2,160 | ₩2,096 | ₩2,122 | -0.62% | 27.9만 |
|---|
| 2026.09.14 | ₩2,122 | ₩2,176 | ₩2,122 | ₩2,149 | +1.26% | 20.6만 |
|---|
| 2026.09.11 | ₩2,269 | ₩2,282 | ₩2,109 | ₩2,122 | -6.47% | 25.3만 |
|---|
| 2026.09.10 | ₩2,229 | ₩2,269 | ₩2,216 | ₩2,256 | +1.20% | 12.9만 |
|---|
| 2026.09.09 | ₩2,363 | ₩2,403 | ₩2,242 | ₩2,269 | -3.95% | 30.8만 |
|---|
| 2026.09.08 | ₩2,389 | ₩2,436 | ₩2,336 | ₩2,376 | -0.56% | 12.7만 |
|---|
| 2026.09.04 | ₩2,389 | ₩2,429 | ₩2,363 | ₩2,403 | +0.56% | 7.1만 |
|---|
| 2026.09.03 | ₩2,389 | ₩2,423 | ₩2,343 | ₩2,403 | +0.56% | 16.5만 |
|---|
| 2026.09.02 | ₩2,296 | ₩2,403 | ₩2,296 | ₩2,389 | +4.07% | 18.4만 |
|---|
| 2026.09.01 | ₩2,416 | ₩2,449 | ₩2,276 | ₩2,309 | -4.42% | 49.1만 |
|---|
| 2026.08.31 | ₩2,416 | ₩2,489 | ₩2,403 | ₩2,429 | +0.55% | 27.4만 |
|---|
| 2026.08.28 | ₩2,536 | ₩2,536 | ₩2,389 | ₩2,456 | -3.16% | 19.4만 |
|---|
| 2026.08.27 | ₩2,563 | ₩2,583 | ₩2,489 | ₩2,523 | -1.56% | 24.9만 |
|---|
| 2026.08.26 | ₩2,589 | ₩2,596 | ₩2,469 | ₩2,496 | -3.61% | 21.8만 |
|---|
| 2026.08.25 | ₩2,523 | ₩2,656 | ₩2,509 | ₩2,576 | +2.12% | 41.1만 |
|---|
| 2026.08.24 | ₩2,683 | ₩2,683 | ₩2,469 | ₩2,523 | -5.97% | 27.2만 |
|---|
| 2026.08.21 | ₩2,549 | ₩2,696 | ₩2,521 | ₩2,670 | +4.71% | 44.3만 |
|---|
| 2026.08.20 | ₩2,630 | ₩2,630 | ₩2,376 | ₩2,549 | -3.05% | 38.5만 |
|---|
| 2026.08.19 | ₩2,523 | ₩2,643 | ₩2,523 | ₩2,643 | +4.76% | 28.8만 |
|---|
| 2026.08.18 | ₩2,589 | ₩2,589 | ₩2,483 | ₩2,523 | -2.58% | 20.5만 |
|---|
| 2026.08.17 | ₩2,563 | ₩2,676 | ₩2,549 | ₩2,576 | +0.52% | 30.2만 |
|---|
| 2026.08.14 | ₩2,563 | ₩2,630 | ₩2,443 | ₩2,616 | +2.08% | 33.4만 |
|---|
| 2026.08.13 | ₩2,483 | ₩2,576 | ₩2,469 | ₩2,536 | +2.15% | 24.3만 |
|---|
| 2026.08.12 | ₩2,469 | ₩2,509 | ₩2,403 | ₩2,496 | +1.08% | 21.7만 |
|---|
| 2026.08.11 | ₩2,376 | ₩2,469 | ₩2,351 | ₩2,456 | +3.37% | 31.9만 |
|---|
| 2026.08.10 | ₩2,336 | ₩2,451 | ₩2,323 | ₩2,363 | +1.14% | 25.4만 |
|---|
| 2026.08.07 | ₩2,269 | ₩2,363 | ₩2,269 | ₩2,336 | +2.94% | 17.8만 |
|---|
| 2026.08.06 | ₩2,216 | ₩2,323 | ₩2,189 | ₩2,269 | +2.41% | 15.6만 |
|---|
| 2026.08.05 | ₩2,202 | ₩2,216 | ₩2,136 | ₩2,189 | -0.61% | 15.3만 |
|---|
| 2026.08.04 | ₩2,136 | ₩2,236 | ₩2,136 | ₩2,202 | +3.12% | 25만 |
|---|
| 2026.08.03 | ₩2,176 | ₩2,176 | ₩2,116 | ₩2,149 | -1.23% | 16.9만 |
|---|
| 2026.07.31 | ₩2,202 | ₩2,202 | ₩2,109 | ₩2,136 | -3.03% | 16.9만 |
|---|
| 2026.07.30 | ₩2,176 | ₩2,202 | ₩2,109 | ₩2,189 | +0.61% | 25.3만 |
|---|
| 2026.07.29 | ₩2,336 | ₩2,356 | ₩2,149 | ₩2,149 | -8.00% | 29.7만 |
|---|
| 2026.07.28 | ₩2,363 | ₩2,363 | ₩2,282 | ₩2,336 | -1.13% | 24.8만 |
|---|
| 2026.07.27 | ₩2,363 | ₩2,496 | ₩2,357 | ₩2,376 | +0.56% | 17.5만 |
|---|
| 2026.07.24 | ₩2,363 | ₩2,376 | ₩2,269 | ₩2,363 | 0.00% | 19.9만 |
|---|
| 2026.07.23 | ₩2,323 | ₩2,376 | ₩2,296 | ₩2,363 | +1.72% | 41.5만 |
|---|
| 2026.07.22 | ₩2,429 | ₩2,429 | ₩2,289 | ₩2,323 | -4.40% | 35.5만 |
|---|
| 2026.07.21 | ₩2,416 | ₩2,456 | ₩2,316 | ₩2,443 | +1.10% | 26.5만 |
|---|
| 2026.07.20 | ₩2,389 | ₩2,536 | ₩2,376 | ₩2,389 | 0.00% | 28.2만 |
|---|
| 2026.07.17 | ₩2,349 | ₩2,443 | ₩2,323 | ₩2,376 | +1.14% | 21.7만 |
|---|
| 2026.07.16 | ₩2,443 | ₩2,483 | ₩2,356 | ₩2,389 | -2.19% | 26.4만 |
|---|
| 2026.07.15 | ₩2,469 | ₩2,496 | ₩2,389 | ₩2,469 | 0.00% | 25만 |
|---|
| 2026.07.14 | ₩2,483 | ₩2,509 | ₩2,383 | ₩2,403 | -3.23% | 35.4만 |
|---|
| 2026.07.13 | ₩2,536 | ₩2,616 | ₩2,456 | ₩2,483 | -2.11% | 42.8만 |
|---|
| 2026.07.10 | ₩2,496 | ₩2,543 | ₩2,336 | ₩2,536 | +1.60% | 48.3만 |
|---|
| 2026.07.09 | ₩2,576 | ₩2,695 | ₩2,483 | ₩2,483 | -3.63% | 50.7만 |
|---|
| 2026.07.08 | ₩2,710 | ₩2,710 | ₩2,429 | ₩2,576 | -4.93% | 148.1만 |
|---|
| 2026.07.07 | ₩2,683 | ₩2,736 | ₩2,603 | ₩2,696 | +0.50% | 49.1만 |
|---|
| 2026.07.06 | ₩3,017 | ₩3,017 | ₩2,650 | ₩2,683 | -11.06% | 87.3만 |
|---|
| 2026.07.02 | ₩2,683 | ₩3,030 | ₩2,683 | ₩2,856 | +6.47% | 155.8만 |
|---|
| 2026.07.01 | ₩2,576 | ₩2,695 | ₩2,483 | ₩2,656 | +3.11% | 81.2만 |
|---|
| 2026.06.30 | ₩2,576 | ₩2,763 | ₩2,551 | ₩2,603 | +1.04% | 89만 |
|---|
| 2026.06.29 | ₩2,262 | ₩2,816 | ₩2,256 | ₩2,643 | +16.81% | 431.4만 |
|---|
| 2026.06.26 | ₩2,109 | ₩2,196 | ₩2,096 | ₩2,189 | +3.80% | 17.2만 |
|---|
| 2026.06.25 | ₩2,176 | ₩2,216 | ₩2,122 | ₩2,136 | -1.84% | 22.8만 |
|---|
| 2026.06.24 | ₩2,149 | ₩2,202 | ₩2,122 | ₩2,136 | -0.62% | 23.8만 |
|---|
| 2026.06.23 | ₩2,002 | ₩2,202 | ₩1,962 | ₩2,149 | +7.33% | 42.4만 |
|---|
| 2026.06.22 | ₩2,002 | ₩2,069 | ₩1,989 | ₩2,042 | +2.00% | 27.3만 |
|---|
| 2026.06.18 | ₩2,109 | ₩2,162 | ₩1,969 | ₩2,002 | -5.06% | 64.9만 |
|---|
| 2026.06.17 | ₩2,056 | ₩2,176 | ₩1,989 | ₩2,096 | +1.95% | 71.4만 |
|---|
| 2026.06.16 | ₩2,149 | ₩2,229 | ₩1,962 | ₩2,016 | -6.21% | 68.5만 |
|---|
| 2026.06.15 | ₩2,016 | ₩2,069 | ₩1,949 | ₩1,962 | -2.65% | 56.8만 |
|---|
| 2026.06.12 | ₩1,975 | ₩2,069 | ₩1,969 | ₩1,989 | +0.68% | 35.9만 |
|---|
| 2026.06.11 | ₩2,042 | ₩2,042 | ₩1,949 | ₩1,962 | -3.92% | 44.3만 |
|---|
| 2026.06.10 | ₩2,096 | ₩2,176 | ₩2,002 | ₩2,042 | -2.55% | 43.6만 |
|---|
| 2026.06.09 | ₩2,149 | ₩2,189 | ₩2,029 | ₩2,122 | -1.24% | 40.2만 |
|---|
| 2026.06.08 | ₩2,202 | ₩2,236 | ₩2,042 | ₩2,082 | -5.45% | 45.8만 |
|---|
| 2026.06.05 | ₩2,376 | ₩2,389 | ₩2,156 | ₩2,196 | -7.58% | 59.9만 |
|---|
| 2026.06.04 | ₩2,309 | ₩2,456 | ₩2,309 | ₩2,403 | +4.05% | 27.8만 |
|---|
| 2026.06.03 | ₩2,336 | ₩2,363 | ₩2,229 | ₩2,336 | 0.00% | 56.2만 |
|---|
| 2026.06.02 | ₩2,256 | ₩2,336 | ₩2,176 | ₩2,282 | +1.18% | 75.7만 |
|---|
| 2026.06.01 | ₩2,469 | ₩2,476 | ₩2,256 | ₩2,282 | -7.57% | 60.6만 |
|---|
| 2026.05.29 | ₩2,523 | ₩2,553 | ₩2,416 | ₩2,456 | -2.65% | 36.1만 |
|---|
| 2026.05.28 | ₩2,496 | ₩2,523 | ₩2,436 | ₩2,496 | 0.00% | 59.2만 |
|---|
| 2026.05.27 | ₩2,496 | ₩2,576 | ₩2,443 | ₩2,496 | 0.00% | 85.7만 |
|---|
| 2026.05.26 | ₩2,403 | ₩2,596 | ₩2,376 | ₩2,483 | +3.33% | 71.3만 |
|---|
| 2026.05.22 | ₩2,376 | ₩2,429 | ₩2,349 | ₩2,363 | -0.56% | 81만 |
|---|
| 2026.05.21 | ₩2,336 | ₩2,416 | ₩2,296 | ₩2,376 | +1.71% | 50.4만 |
|---|
| 2026.05.20 | ₩2,336 | ₩2,389 | ₩2,262 | ₩2,349 | +0.57% | 111.8만 |
|---|
| 2026.05.19 | ₩2,296 | ₩2,321 | ₩2,229 | ₩2,242 | -2.33% | 115.3만 |
|---|
| 2026.05.18 | ₩2,443 | ₩2,443 | ₩2,256 | ₩2,282 | -6.56% | 118.8만 |
|---|
| 2026.05.15 | ₩2,536 | ₩2,563 | ₩2,409 | ₩2,429 | -4.21% | 88.6만 |
|---|
| 2026.05.14 | ₩2,723 | ₩2,787 | ₩2,549 | ₩2,563 | -5.88% | 71.2만 |
|---|
| 2026.05.13 | ₩2,710 | ₩2,870 | ₩2,710 | ₩2,736 | +0.99% | 158.1만 |
|---|
| 2026.05.12 | ₩2,816 | ₩2,816 | ₩2,696 | ₩2,750 | -2.37% | 50.2만 |
|---|
| 2026.05.11 | ₩2,910 | ₩2,963 | ₩2,776 | ₩2,803 | -3.67% | 79.3만 |
|---|
| 2026.05.08 | ₩2,963 | ₩2,989 | ₩2,896 | ₩2,937 | -0.90% | 39.6만 |
|---|
| 2026.05.07 | ₩3,030 | ₩3,030 | ₩2,830 | ₩2,963 | -2.20% | 69.3만 |
|---|
| 2026.05.06 | ₩3,203 | ₩3,270 | ₩3,003 | ₩3,003 | -6.25% | 217.8만 |
|---|
| 2026.05.05 | ₩3,230 | ₩3,417 | ₩3,157 | ₩3,177 | -1.65% | 116.2만 |
|---|
| 2026.05.04 | ₩3,177 | ₩3,297 | ₩3,123 | ₩3,203 | +0.84% | 116.8만 |
|---|
| 2026.05.01 | ₩3,297 | ₩3,310 | ₩3,143 | ₩3,177 | -3.64% | 185.8만 |
|---|
| 2026.04.30 | ₩3,150 | ₩3,330 | ₩3,130 | ₩3,297 | +4.66% | 320.1만 |
|---|
| 2026.04.29 | ₩3,564 | ₩3,564 | ₩3,077 | ₩3,137 | -11.99% | 469.8만 |
|---|
| 2026.04.28 | ₩3,230 | ₩3,297 | ₩3,177 | ₩3,190 | -1.24% | 24.2만 |
|---|
| 2026.04.27 | ₩3,284 | ₩3,344 | ₩3,203 | ₩3,244 | -1.22% | 29.4만 |
|---|
| 2026.04.24 | ₩3,284 | ₩3,404 | ₩3,250 | ₩3,270 | -0.41% | 35.8만 |
|---|
| 2026.04.23 | ₩3,430 | ₩3,481 | ₩3,270 | ₩3,297 | -3.89% | 32.3만 |
|---|
| 2026.04.22 | ₩3,470 | ₩3,551 | ₩3,390 | ₩3,444 | -0.77% | 38만 |
|---|
| 2026.04.21 | ₩3,524 | ₩3,524 | ₩3,350 | ₩3,430 | -2.65% | 45.6만 |
|---|
| 2026.04.20 | ₩3,537 | ₩3,591 | ₩3,497 | ₩3,537 | 0.00% | 32.8만 |
|---|
| 2026.04.17 | ₩3,577 | ₩3,697 | ₩3,530 | ₩3,604 | +0.75% | 111.2만 |
|---|
| 2026.04.16 | ₩3,470 | ₩3,711 | ₩3,470 | ₩3,564 | +2.69% | 190.3만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,497 | ₩3,390 | ₩3,470 | +1.17% | 74.6만 |
|---|
| 2026.04.14 | ₩3,150 | ₩3,484 | ₩3,150 | ₩3,390 | +7.63% | 104.3만 |
|---|
| 2026.04.13 | ₩3,137 | ₩3,277 | ₩3,137 | ₩3,203 | +2.13% | 25.5만 |
|---|
| 2026.04.10 | ₩3,177 | ₩3,270 | ₩3,110 | ₩3,150 | -0.84% | 33.9만 |
|---|
| 2026.04.09 | ₩3,203 | ₩3,284 | ₩3,030 | ₩3,244 | +1.25% | 60.9만 |
|---|
| 2026.04.08 | ₩3,497 | ₩3,584 | ₩3,223 | ₩3,270 | -6.49% | 180.3만 |
|---|
| 2026.04.07 | ₩3,217 | ₩3,337 | ₩3,077 | ₩3,310 | +2.90% | 45.1만 |
|---|
| 2026.04.06 | ₩3,284 | ₩3,390 | ₩3,177 | ₩3,230 | -1.63% | 33.8만 |
|---|
| 2026.04.02 | ₩3,177 | ₩3,430 | ₩3,166 | ₩3,244 | +2.10% | 152.5만 |
|---|
| 2026.04.01 | ₩3,364 | ₩3,604 | ₩3,284 | ₩3,284 | -2.38% | 197.2만 |
|---|
| 2026.03.31 | ₩3,030 | ₩3,284 | ₩2,977 | ₩3,284 | +8.37% | 102.4만 |
|---|
| 2026.03.30 | ₩3,404 | ₩3,441 | ₩2,803 | ₩2,990 | -12.16% | 256.2만 |
|---|
| 2026.03.27 | ₩3,444 | ₩3,651 | ₩3,377 | ₩3,390 | -1.55% | 47.3만 |
|---|
| 2026.03.26 | ₩3,377 | ₩3,597 | ₩3,377 | ₩3,404 | +0.79% | 45만 |
|---|
| 2026.03.25 | ₩3,377 | ₩3,697 | ₩3,364 | ₩3,524 | +4.35% | 88.7만 |
|---|
| 2026.03.24 | ₩3,484 | ₩3,484 | ₩3,257 | ₩3,364 | -3.45% | 114.8만 |
|---|
| 2026.03.23 | ₩3,470 | ₩3,537 | ₩3,392 | ₩3,510 | +1.15% | 30.2만 |
|---|
| 2026.03.20 | ₩3,671 | ₩3,684 | ₩3,377 | ₩3,417 | -6.91% | 50.3만 |
|---|
| 2026.03.19 | ₩3,671 | ₩3,671 | ₩3,484 | ₩3,591 | -2.18% | 51.6만 |
|---|
| 2026.03.18 | ₩3,964 | ₩4,043 | ₩3,651 | ₩3,764 | -5.05% | 84.1만 |
|---|
| 2026.03.17 | ₩3,871 | ₩4,018 | ₩3,744 | ₩3,844 | -0.69% | 89.5만 |
|---|
| 2026.03.16 | ₩4,138 | ₩4,191 | ₩3,615 | ₩3,871 | -6.45% | 220.8만 |
|---|
| 2026.03.13 | ₩3,924 | ₩4,044 | ₩3,751 | ₩3,777 | -3.74% | 46.2만 |
|---|
| 2026.03.12 | ₩4,245 | ₩4,245 | ₩3,911 | ₩3,924 | -7.55% | 59.6만 |
|---|
| 2026.03.11 | ₩4,431 | ₩4,512 | ₩4,165 | ₩4,298 | -3.01% | 50.6만 |
|---|
| 2026.03.10 | ₩4,685 | ₩4,685 | ₩4,218 | ₩4,325 | -7.69% | 74.3만 |
|---|
| 2026.03.09 | ₩4,538 | ₩4,738 | ₩4,044 | ₩4,678 | +3.09% | 156.6만 |
|---|
| 2026.03.06 | ₩4,752 | ₩4,945 | ₩4,545 | ₩4,672 | -1.69% | 158.4만 |
|---|
| 2026.03.05 | ₩4,151 | ₩5,152 | ₩4,084 | ₩4,859 | +17.04% | 225.8만 |
|---|
| 2026.03.04 | ₩4,258 | ₩4,322 | ₩4,138 | ₩4,151 | -2.51% | 53.8만 |
|---|
| 2026.03.03 | ₩4,431 | ₩4,632 | ₩4,258 | ₩4,271 | -3.61% | 46.9만 |
|---|
| 2026.03.02 | ₩4,338 | ₩4,645 | ₩4,218 | ₩4,605 | +6.15% | 50.6만 |
|---|
| 2026.02.27 | ₩4,338 | ₩4,492 | ₩4,084 | ₩4,378 | +0.92% | 90.1만 |
|---|
| 2026.02.26 | ₩4,391 | ₩4,578 | ₩4,298 | ₩4,378 | -0.30% | 95.1만 |
|---|
| 2026.02.25 | ₩4,378 | ₩4,525 | ₩4,044 | ₩4,378 | 0.00% | 115.7만 |
|---|
| 2026.02.24 | ₩4,285 | ₩4,445 | ₩4,273 | ₩4,338 | +1.25% | 42.1만 |
|---|
| 2026.02.23 | ₩4,405 | ₩4,512 | ₩4,271 | ₩4,285 | -2.73% | 44.2만 |
|---|
| 2026.02.20 | ₩4,351 | ₩4,470 | ₩4,351 | ₩4,391 | +0.92% | 24.9만 |
|---|
| 2026.02.19 | ₩4,351 | ₩4,451 | ₩4,271 | ₩4,431 | +1.84% | 19만 |
|---|
| 2026.02.18 | ₩4,338 | ₩4,472 | ₩4,245 | ₩4,391 | +1.23% | 16.7만 |
|---|
| 2026.02.17 | ₩4,405 | ₩4,418 | ₩4,072 | ₩4,298 | -2.42% | 31.3만 |
|---|
| 2026.02.13 | ₩4,338 | ₩4,422 | ₩4,258 | ₩4,285 | -1.23% | 14.2만 |
|---|
| 2026.02.12 | ₩4,525 | ₩4,525 | ₩4,285 | ₩4,325 | -4.42% | 24.2만 |
|---|
| 2026.02.11 | ₩4,552 | ₩4,605 | ₩4,405 | ₩4,525 | -0.59% | 24.2만 |
|---|
| 2026.02.10 | ₩4,632 | ₩4,702 | ₩4,391 | ₩4,565 | -1.44% | 51.3만 |
|---|
| 2026.02.09 | ₩4,859 | ₩4,965 | ₩4,572 | ₩4,632 | -4.67% | 34.2만 |
|---|
| 2026.02.06 | ₩4,632 | ₩4,992 | ₩4,598 | ₩4,939 | +6.63% | 54.7만 |
|---|
| 2026.02.05 | ₩4,418 | ₩4,672 | ₩4,378 | ₩4,445 | +0.60% | 45.6만 |
|---|
| 2026.02.04 | ₩4,685 | ₩4,698 | ₩4,405 | ₩4,565 | -2.56% | 67.7만 |
|---|
| 2026.02.03 | ₩4,538 | ₩4,685 | ₩4,431 | ₩4,645 | +2.35% | 38.5만 |
|---|
| 2026.02.02 | ₩4,418 | ₩4,578 | ₩4,071 | ₩4,578 | +3.63% | 89.7만 |
|---|
| 2026.01.30 | ₩4,845 | ₩4,939 | ₩4,338 | ₩4,418 | -8.82% | 64만 |
|---|
| 2026.01.29 | ₩5,166 | ₩5,246 | ₩4,872 | ₩4,912 | -4.91% | 69.4만 |
|---|
| 2026.01.28 | ₩5,366 | ₩5,406 | ₩5,072 | ₩5,166 | -3.73% | 39.1만 |
|---|
| 2026.01.27 | ₩5,312 | ₩5,439 | ₩5,272 | ₩5,312 | 0.00% | 50.8만 |
|---|
| 2026.01.26 | ₩5,366 | ₩5,406 | ₩5,206 | ₩5,299 | -1.24% | 58.3만 |
|---|
| 2026.01.23 | ₩5,206 | ₩5,393 | ₩5,126 | ₩5,192 | -0.26% | 46.1만 |
|---|
| 2026.01.22 | ₩5,059 | ₩5,406 | ₩5,019 | ₩5,192 | +2.64% | 92.8만 |
|---|
| 2026.01.21 | ₩5,232 | ₩5,446 | ₩4,952 | ₩5,059 | -3.32% | 86.4만 |
|---|
| 2026.01.20 | ₩4,992 | ₩5,459 | ₩4,979 | ₩5,232 | +4.81% | 132.9만 |
|---|
| 2026.01.16 | ₩4,885 | ₩5,179 | ₩4,885 | ₩4,979 | +1.91% | 69.2만 |
|---|
| 2026.01.15 | ₩4,725 | ₩5,259 | ₩4,682 | ₩4,885 | +3.39% | 69.5만 |
|---|
| 2026.01.14 | ₩4,872 | ₩4,912 | ₩4,618 | ₩4,712 | -3.29% | 82.1만 |
|---|
| 2026.01.13 | ₩4,939 | ₩5,099 | ₩4,799 | ₩4,872 | -1.35% | 44만 |
|---|
| 2026.01.12 | ₩4,859 | ₩5,086 | ₩4,485 | ₩4,965 | +2.20% | 215.2만 |
|---|
| 2026.01.09 | ₩5,072 | ₩5,123 | ₩4,845 | ₩4,939 | -2.63% | 106.5만 |
|---|
| 2026.01.08 | ₩5,326 | ₩5,326 | ₩4,952 | ₩5,059 | -5.01% | 127만 |
|---|
| 2026.01.07 | ₩5,339 | ₩5,406 | ₩5,199 | ₩5,339 | 0.00% | 157.5만 |
|---|
| 2026.01.06 | ₩6,894 | ₩6,928 | ₩5,079 | ₩5,179 | -24.88% | 311.3만 |
|---|
| 2026.01.05 | ₩5,900 | ₩5,906 | ₩5,493 | ₩5,833 | -1.13% | 67.6만 |
|---|
| 2026.01.02 | ₩5,593 | ₩5,860 | ₩5,539 | ₩5,700 | +1.91% | 91.2만 |
|---|
| 2025.12.31 | ₩5,286 | ₩5,419 | ₩5,206 | ₩5,312 | +0.51% | 43.4만 |
|---|
| 2025.12.30 | ₩5,366 | ₩5,593 | ₩5,246 | ₩5,286 | -1.49% | 63.7만 |
|---|
| 2025.12.29 | ₩5,793 | ₩5,820 | ₩5,206 | ₩5,379 | -7.14% | 70.1만 |
|---|
| 2025.12.26 | ₩6,180 | ₩6,180 | ₩5,766 | ₩5,793 | -6.26% | 48만 |
|---|
| 2025.12.24 | ₩6,007 | ₩6,207 | ₩5,900 | ₩6,180 | +2.89% | 23.4만 |
|---|
| 2025.12.23 | ₩5,806 | ₩6,073 | ₩5,806 | ₩6,007 | +3.45% | 44.9만 |
|---|
| 2025.12.22 | ₩5,633 | ₩6,127 | ₩5,526 | ₩5,860 | +4.03% | 63.5만 |
|---|
| 2025.12.19 | ₩5,312 | ₩5,673 | ₩5,266 | ₩5,593 | +5.28% | 101.8만 |
|---|
| 2025.12.18 | ₩5,619 | ₩5,860 | ₩5,266 | ₩5,286 | -5.94% | 61.5만 |
|---|
| 2025.12.17 | ₩5,780 | ₩5,780 | ₩5,419 | ₩5,513 | -4.62% | 58.4만 |
|---|
| 2025.12.16 | ₩5,366 | ₩5,826 | ₩5,366 | ₩5,619 | +4.73% | 63만 |
|---|
| 2025.12.15 | ₩5,419 | ₩5,473 | ₩5,206 | ₩5,433 | +0.25% | 43.4만 |
|---|
| 2025.12.12 | ₩5,299 | ₩5,506 | ₩5,206 | ₩5,326 | +0.50% | 34.8만 |
|---|
| 2025.12.11 | ₩5,486 | ₩5,486 | ₩5,172 | ₩5,232 | -4.62% | 25.2만 |
|---|
| 2025.12.10 | ₩5,393 | ₩5,606 | ₩5,268 | ₩5,459 | +1.24% | 30.6만 |
|---|
| 2025.12.09 | ₩5,219 | ₩5,566 | ₩5,166 | ₩5,366 | +2.81% | 29.9만 |
|---|
| 2025.12.08 | ₩5,352 | ₩5,498 | ₩5,272 | ₩5,366 | +0.25% | 66.8만 |
|---|
| 2025.12.05 | ₩5,379 | ₩5,579 | ₩5,206 | ₩5,579 | +3.72% | 45만 |
|---|
| 2025.12.04 | ₩5,139 | ₩5,459 | ₩5,059 | ₩5,326 | +3.64% | 52.5만 |
|---|
| 2025.12.03 | ₩4,912 | ₩5,202 | ₩4,805 | ₩5,139 | +4.62% | 37.3만 |
|---|
| 2025.12.02 | ₩5,206 | ₩5,312 | ₩4,885 | ₩4,912 | -5.64% | 39.7만 |
|---|
| 2025.12.01 | ₩5,112 | ₩5,166 | ₩5,019 | ₩5,126 | +0.26% | 74.9만 |
|---|
| 2025.11.28 | ₩5,179 | ₩5,393 | ₩5,112 | ₩5,126 | -1.03% | 26.6만 |
|---|
| 2025.11.26 | ₩5,206 | ₩5,393 | ₩5,092 | ₩5,152 | -1.03% | 29.8만 |
|---|
| 2025.11.25 | ₩5,406 | ₩5,446 | ₩5,072 | ₩5,206 | -3.70% | 90.2만 |
|---|
| 2025.11.24 | ₩5,606 | ₩5,753 | ₩5,339 | ₩5,352 | -4.52% | 48.2만 |
|---|
| 2025.11.21 | ₩5,553 | ₩5,673 | ₩5,459 | ₩5,646 | +1.68% | 28.8만 |
|---|
| 2025.11.20 | ₩6,153 | ₩6,287 | ₩5,526 | ₩5,593 | -9.11% | 74.7만 |
|---|
| 2025.11.19 | ₩6,060 | ₩6,207 | ₩5,766 | ₩6,047 | -0.22% | 40.4만 |
|---|
| 2025.11.18 | ₩5,619 | ₩6,207 | ₩5,526 | ₩6,060 | +7.84% | 47.3만 |
|---|
| 2025.11.17 | ₩5,419 | ₩5,900 | ₩5,312 | ₩5,833 | +7.64% | 55.3만 |
|---|
| 2025.11.14 | ₩5,473 | ₩5,886 | ₩5,406 | ₩5,539 | +1.22% | 32.2만 |
|---|
| 2025.11.13 | ₩5,579 | ₩5,780 | ₩5,379 | ₩5,566 | -0.24% | 42.2만 |
|---|
| 2025.11.12 | ₩5,713 | ₩5,833 | ₩5,473 | ₩5,633 | -1.40% | 31.4만 |
|---|
| 2025.11.11 | ₩5,566 | ₩5,713 | ₩5,406 | ₩5,646 | +1.44% | 21.1만 |
|---|
| 2025.11.10 | ₩5,513 | ₩5,793 | ₩5,419 | ₩5,726 | +3.87% | 33.3만 |
|---|
| 2025.11.07 | ₩5,379 | ₩5,459 | ₩5,112 | ₩5,339 | -0.74% | 79.8만 |
|---|
| 2025.11.06 | ₩5,806 | ₩5,806 | ₩5,406 | ₩5,593 | -3.68% | 44.1만 |
|---|
| 2025.11.05 | ₩5,740 | ₩5,993 | ₩5,235 | ₩5,686 | -0.93% | 59.8만 |
|---|
| 2025.11.04 | ₩6,007 | ₩6,474 | ₩5,673 | ₩5,700 | -5.11% | 67.4만 |
|---|
| 2025.11.03 | ₩6,807 | ₩6,861 | ₩6,207 | ₩6,273 | -7.84% | 49.6만 |
|---|
| 2025.10.31 | ₩6,273 | ₩6,701 | ₩6,260 | ₩6,607 | +5.32% | 122.4만 |
|---|
| 2025.10.30 | ₩6,020 | ₩6,380 | ₩5,946 | ₩6,073 | +0.89% | 31.5만 |
|---|
| 2025.10.29 | ₩6,273 | ₩6,367 | ₩5,993 | ₩6,180 | -1.49% | 151.7만 |
|---|
| 2025.10.28 | ₩6,327 | ₩6,514 | ₩5,913 | ₩6,193 | -2.11% | 267만 |
|---|
| 2025.10.27 | ₩5,873 | ₩6,340 | ₩5,860 | ₩6,273 | +6.82% | 139.9만 |
|---|
| 2025.10.24 | ₩5,873 | ₩5,993 | ₩5,513 | ₩5,633 | -4.09% | 136.2만 |
|---|
| 2025.10.23 | ₩6,354 | ₩6,423 | ₩5,780 | ₩5,860 | -7.77% | 144.9만 |
|---|
| 2025.10.22 | ₩6,807 | ₩6,834 | ₩6,167 | ₩6,434 | -5.49% | 98.2만 |
|---|
| 2025.10.21 | ₩7,021 | ₩7,114 | ₩6,627 | ₩6,847 | -2.47% | 75.7만 |
|---|
| 2025.10.20 | ₩7,742 | ₩7,969 | ₩6,754 | ₩6,968 | -10.00% | 204.2만 |
|---|
| 2025.10.17 | ₩8,409 | ₩8,529 | ₩6,476 | ₩7,702 | -8.41% | 409.7만 |
|---|
| 2025.10.16 | ₩8,209 | ₩9,063 | ₩7,945 | ₩8,756 | +6.67% | 260.9만 |
|---|
| 2025.10.15 | ₩8,463 | ₩8,970 | ₩8,002 | ₩8,182 | -3.31% | 150만 |
|---|
| 2025.10.14 | ₩7,435 | ₩8,142 | ₩7,275 | ₩8,089 | +8.80% | 223.1만 |
|---|
| 2025.10.13 | ₩6,500 | ₩8,222 | ₩6,348 | ₩7,728 | +18.89% | 460.6만 |
|---|
| 2025.10.10 | ₩6,474 | ₩6,578 | ₩5,766 | ₩6,367 | -1.65% | 204.7만 |
|---|