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 | ₩1,843 | ₩1,895 | ₩1,830 | ₩1,863 | +1.09% | 29.6만 |
| 2026.10.08 | ₩1,830 | ₩1,843 | ₩1,790 | ₩1,830 | 0.00% | 25만 |
| 2026.10.07 | ₩1,870 | ₩1,883 | ₩1,830 | ₩1,830 | -2.14% | 35.4만 |
| 2026.10.06 | ₩1,843 | ₩1,924 | ₩1,843 | ₩1,870 | +1.45% | 38만 |
| 2026.10.05 | ₩1,830 | ₩1,850 | ₩1,803 | ₩1,817 | -0.73% | 18.5만 |
| 2026.10.02 | ₩1,790 | ₩1,817 | ₩1,777 | ₩1,810 | +1.12% | 25.3만 |
| 2026.10.01 | ₩1,817 | ₩1,857 | ₩1,750 | ₩1,790 | -1.47% | 34.2만 |
| 2026.09.30 | ₩1,843 | ₩1,870 | ₩1,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,823 |
| -1.09% |
| 25만 |
| 2026.09.29 | ₩1,843 | ₩1,883 | ₩1,803 | ₩1,830 | -0.72% | 29.5만 |
|---|
| 2026.09.28 | ₩1,843 | ₩1,857 | ₩1,797 | ₩1,817 | -1.45% | 37.5만 |
|---|
| 2026.09.25 | ₩1,910 | ₩1,924 | ₩1,757 | ₩1,843 | -3.50% | 661만 |
|---|
| 2026.09.24 | ₩2,030 | ₩2,057 | ₩1,903 | ₩1,937 | -4.61% | 83.2만 |
|---|
| 2026.09.23 | ₩2,111 | ₩2,124 | ₩2,010 | ₩2,044 | -3.16% | 59.3만 |
|---|
| 2026.09.22 | ₩2,151 | ₩2,157 | ₩2,057 | ₩2,124 | -1.24% | 46.5만 |
|---|
| 2026.09.21 | ₩2,177 | ₩2,191 | ₩2,151 | ₩2,151 | -1.23% | 24.4만 |
|---|
| 2026.09.18 | ₩2,164 | ₩2,204 | ₩2,137 | ₩2,137 | -1.23% | 19.8만 |
|---|
| 2026.09.17 | ₩2,124 | ₩2,191 | ₩2,124 | ₩2,177 | +2.52% | 18만 |
|---|
| 2026.09.16 | ₩2,124 | ₩2,137 | ₩2,090 | ₩2,097 | -1.26% | 32.9만 |
|---|
| 2026.09.15 | ₩2,137 | ₩2,161 | ₩2,097 | ₩2,124 | -0.62% | 27.9만 |
|---|
| 2026.09.14 | ₩2,124 | ₩2,177 | ₩2,124 | ₩2,151 | +1.26% | 20.6만 |
|---|
| 2026.09.11 | ₩2,271 | ₩2,284 | ₩2,111 | ₩2,124 | -6.47% | 25.3만 |
|---|
| 2026.09.10 | ₩2,231 | ₩2,271 | ₩2,217 | ₩2,257 | +1.20% | 12.9만 |
|---|
| 2026.09.09 | ₩2,364 | ₩2,404 | ₩2,244 | ₩2,271 | -3.95% | 30.8만 |
|---|
| 2026.09.08 | ₩2,391 | ₩2,438 | ₩2,338 | ₩2,378 | -0.56% | 12.7만 |
|---|
| 2026.09.04 | ₩2,391 | ₩2,431 | ₩2,364 | ₩2,404 | +0.56% | 7.1만 |
|---|
| 2026.09.03 | ₩2,391 | ₩2,424 | ₩2,344 | ₩2,404 | +0.56% | 16.5만 |
|---|
| 2026.09.02 | ₩2,298 | ₩2,404 | ₩2,298 | ₩2,391 | +4.07% | 18.4만 |
|---|
| 2026.09.01 | ₩2,418 | ₩2,451 | ₩2,278 | ₩2,311 | -4.42% | 49.1만 |
|---|
| 2026.08.31 | ₩2,418 | ₩2,491 | ₩2,404 | ₩2,431 | +0.55% | 27.4만 |
|---|
| 2026.08.28 | ₩2,538 | ₩2,538 | ₩2,391 | ₩2,458 | -3.16% | 19.4만 |
|---|
| 2026.08.27 | ₩2,565 | ₩2,585 | ₩2,491 | ₩2,525 | -1.56% | 24.9만 |
|---|
| 2026.08.26 | ₩2,591 | ₩2,598 | ₩2,471 | ₩2,498 | -3.61% | 21.8만 |
|---|
| 2026.08.25 | ₩2,525 | ₩2,658 | ₩2,511 | ₩2,578 | +2.12% | 41.1만 |
|---|
| 2026.08.24 | ₩2,685 | ₩2,685 | ₩2,471 | ₩2,525 | -5.97% | 27.2만 |
|---|
| 2026.08.21 | ₩2,551 | ₩2,698 | ₩2,523 | ₩2,672 | +4.71% | 44.3만 |
|---|
| 2026.08.20 | ₩2,631 | ₩2,631 | ₩2,378 | ₩2,551 | -3.05% | 38.5만 |
|---|
| 2026.08.19 | ₩2,525 | ₩2,645 | ₩2,525 | ₩2,645 | +4.76% | 28.8만 |
|---|
| 2026.08.18 | ₩2,591 | ₩2,591 | ₩2,485 | ₩2,525 | -2.58% | 20.5만 |
|---|
| 2026.08.17 | ₩2,565 | ₩2,678 | ₩2,551 | ₩2,578 | +0.52% | 30.2만 |
|---|
| 2026.08.14 | ₩2,565 | ₩2,631 | ₩2,444 | ₩2,618 | +2.08% | 33.4만 |
|---|
| 2026.08.13 | ₩2,485 | ₩2,578 | ₩2,471 | ₩2,538 | +2.15% | 24.3만 |
|---|
| 2026.08.12 | ₩2,471 | ₩2,511 | ₩2,404 | ₩2,498 | +1.08% | 21.7만 |
|---|
| 2026.08.11 | ₩2,378 | ₩2,471 | ₩2,352 | ₩2,458 | +3.37% | 31.9만 |
|---|
| 2026.08.10 | ₩2,338 | ₩2,452 | ₩2,324 | ₩2,364 | +1.14% | 25.4만 |
|---|
| 2026.08.07 | ₩2,271 | ₩2,364 | ₩2,271 | ₩2,338 | +2.94% | 17.8만 |
|---|
| 2026.08.06 | ₩2,217 | ₩2,324 | ₩2,191 | ₩2,271 | +2.41% | 15.6만 |
|---|
| 2026.08.05 | ₩2,204 | ₩2,217 | ₩2,137 | ₩2,191 | -0.61% | 15.3만 |
|---|
| 2026.08.04 | ₩2,137 | ₩2,237 | ₩2,137 | ₩2,204 | +3.12% | 25만 |
|---|
| 2026.08.03 | ₩2,177 | ₩2,177 | ₩2,117 | ₩2,151 | -1.23% | 16.9만 |
|---|
| 2026.07.31 | ₩2,204 | ₩2,204 | ₩2,111 | ₩2,137 | -3.03% | 16.9만 |
|---|
| 2026.07.30 | ₩2,177 | ₩2,204 | ₩2,111 | ₩2,191 | +0.61% | 25.3만 |
|---|
| 2026.07.29 | ₩2,338 | ₩2,358 | ₩2,151 | ₩2,151 | -8.00% | 29.7만 |
|---|
| 2026.07.28 | ₩2,364 | ₩2,364 | ₩2,284 | ₩2,338 | -1.13% | 24.8만 |
|---|
| 2026.07.27 | ₩2,364 | ₩2,498 | ₩2,359 | ₩2,378 | +0.56% | 17.5만 |
|---|
| 2026.07.24 | ₩2,364 | ₩2,378 | ₩2,271 | ₩2,364 | 0.00% | 19.9만 |
|---|
| 2026.07.23 | ₩2,324 | ₩2,378 | ₩2,298 | ₩2,364 | +1.72% | 41.5만 |
|---|
| 2026.07.22 | ₩2,431 | ₩2,431 | ₩2,291 | ₩2,324 | -4.40% | 35.5만 |
|---|
| 2026.07.21 | ₩2,418 | ₩2,458 | ₩2,318 | ₩2,444 | +1.10% | 26.5만 |
|---|
| 2026.07.20 | ₩2,391 | ₩2,538 | ₩2,378 | ₩2,391 | 0.00% | 28.2만 |
|---|
| 2026.07.17 | ₩2,351 | ₩2,444 | ₩2,324 | ₩2,378 | +1.14% | 21.7만 |
|---|
| 2026.07.16 | ₩2,444 | ₩2,485 | ₩2,358 | ₩2,391 | -2.19% | 26.4만 |
|---|
| 2026.07.15 | ₩2,471 | ₩2,498 | ₩2,391 | ₩2,471 | 0.00% | 25만 |
|---|
| 2026.07.14 | ₩2,485 | ₩2,511 | ₩2,384 | ₩2,404 | -3.23% | 35.4만 |
|---|
| 2026.07.13 | ₩2,538 | ₩2,618 | ₩2,458 | ₩2,485 | -2.11% | 42.8만 |
|---|
| 2026.07.10 | ₩2,498 | ₩2,545 | ₩2,338 | ₩2,538 | +1.60% | 48.3만 |
|---|
| 2026.07.09 | ₩2,578 | ₩2,697 | ₩2,485 | ₩2,485 | -3.63% | 50.7만 |
|---|
| 2026.07.08 | ₩2,712 | ₩2,712 | ₩2,431 | ₩2,578 | -4.93% | 148.1만 |
|---|
| 2026.07.07 | ₩2,685 | ₩2,738 | ₩2,605 | ₩2,698 | +0.50% | 49.1만 |
|---|
| 2026.07.06 | ₩3,019 | ₩3,019 | ₩2,652 | ₩2,685 | -11.06% | 87.3만 |
|---|
| 2026.07.02 | ₩2,685 | ₩3,032 | ₩2,685 | ₩2,859 | +6.47% | 155.8만 |
|---|
| 2026.07.01 | ₩2,578 | ₩2,697 | ₩2,485 | ₩2,658 | +3.11% | 81.2만 |
|---|
| 2026.06.30 | ₩2,578 | ₩2,765 | ₩2,553 | ₩2,605 | +1.04% | 89만 |
|---|
| 2026.06.29 | ₩2,264 | ₩2,818 | ₩2,257 | ₩2,645 | +16.81% | 431.4만 |
|---|
| 2026.06.26 | ₩2,111 | ₩2,197 | ₩2,097 | ₩2,191 | +3.80% | 17.2만 |
|---|
| 2026.06.25 | ₩2,177 | ₩2,217 | ₩2,124 | ₩2,137 | -1.84% | 22.8만 |
|---|
| 2026.06.24 | ₩2,151 | ₩2,204 | ₩2,124 | ₩2,137 | -0.62% | 23.8만 |
|---|
| 2026.06.23 | ₩2,004 | ₩2,204 | ₩1,964 | ₩2,151 | +7.33% | 42.4만 |
|---|
| 2026.06.22 | ₩2,004 | ₩2,070 | ₩1,990 | ₩2,044 | +2.00% | 27.3만 |
|---|
| 2026.06.18 | ₩2,111 | ₩2,164 | ₩1,970 | ₩2,004 | -5.06% | 64.9만 |
|---|
| 2026.06.17 | ₩2,057 | ₩2,177 | ₩1,990 | ₩2,097 | +1.95% | 71.4만 |
|---|
| 2026.06.16 | ₩2,151 | ₩2,231 | ₩1,964 | ₩2,017 | -6.21% | 68.5만 |
|---|
| 2026.06.15 | ₩2,017 | ₩2,070 | ₩1,950 | ₩1,964 | -2.65% | 56.8만 |
|---|
| 2026.06.12 | ₩1,977 | ₩2,070 | ₩1,970 | ₩1,990 | +0.68% | 35.9만 |
|---|
| 2026.06.11 | ₩2,044 | ₩2,044 | ₩1,950 | ₩1,964 | -3.92% | 44.3만 |
|---|
| 2026.06.10 | ₩2,097 | ₩2,177 | ₩2,004 | ₩2,044 | -2.55% | 43.6만 |
|---|
| 2026.06.09 | ₩2,151 | ₩2,191 | ₩2,030 | ₩2,124 | -1.24% | 40.2만 |
|---|
| 2026.06.08 | ₩2,204 | ₩2,237 | ₩2,044 | ₩2,084 | -5.45% | 45.8만 |
|---|
| 2026.06.05 | ₩2,378 | ₩2,391 | ₩2,157 | ₩2,197 | -7.58% | 59.9만 |
|---|
| 2026.06.04 | ₩2,311 | ₩2,458 | ₩2,311 | ₩2,404 | +4.05% | 27.8만 |
|---|
| 2026.06.03 | ₩2,338 | ₩2,364 | ₩2,231 | ₩2,338 | 0.00% | 56.2만 |
|---|
| 2026.06.02 | ₩2,257 | ₩2,338 | ₩2,177 | ₩2,284 | +1.18% | 75.7만 |
|---|
| 2026.06.01 | ₩2,471 | ₩2,478 | ₩2,257 | ₩2,284 | -7.57% | 60.6만 |
|---|
| 2026.05.29 | ₩2,525 | ₩2,555 | ₩2,418 | ₩2,458 | -2.65% | 36.1만 |
|---|
| 2026.05.28 | ₩2,498 | ₩2,525 | ₩2,438 | ₩2,498 | 0.00% | 59.2만 |
|---|
| 2026.05.27 | ₩2,498 | ₩2,578 | ₩2,444 | ₩2,498 | 0.00% | 85.7만 |
|---|
| 2026.05.26 | ₩2,404 | ₩2,598 | ₩2,378 | ₩2,485 | +3.33% | 71.3만 |
|---|
| 2026.05.22 | ₩2,378 | ₩2,431 | ₩2,351 | ₩2,364 | -0.56% | 81만 |
|---|
| 2026.05.21 | ₩2,338 | ₩2,418 | ₩2,298 | ₩2,378 | +1.71% | 50.4만 |
|---|
| 2026.05.20 | ₩2,338 | ₩2,391 | ₩2,264 | ₩2,351 | +0.57% | 111.8만 |
|---|
| 2026.05.19 | ₩2,298 | ₩2,323 | ₩2,231 | ₩2,244 | -2.33% | 115.3만 |
|---|
| 2026.05.18 | ₩2,444 | ₩2,444 | ₩2,257 | ₩2,284 | -6.56% | 118.8만 |
|---|
| 2026.05.15 | ₩2,538 | ₩2,565 | ₩2,411 | ₩2,431 | -4.21% | 88.6만 |
|---|
| 2026.05.14 | ₩2,725 | ₩2,789 | ₩2,551 | ₩2,565 | -5.88% | 71.2만 |
|---|
| 2026.05.13 | ₩2,712 | ₩2,872 | ₩2,712 | ₩2,738 | +0.99% | 158.1만 |
|---|
| 2026.05.12 | ₩2,818 | ₩2,818 | ₩2,698 | ₩2,752 | -2.37% | 50.2만 |
|---|
| 2026.05.11 | ₩2,912 | ₩2,965 | ₩2,778 | ₩2,805 | -3.67% | 79.3만 |
|---|
| 2026.05.08 | ₩2,965 | ₩2,991 | ₩2,899 | ₩2,939 | -0.90% | 39.6만 |
|---|
| 2026.05.07 | ₩3,032 | ₩3,032 | ₩2,832 | ₩2,965 | -2.20% | 69.3만 |
|---|
| 2026.05.06 | ₩3,206 | ₩3,273 | ₩3,006 | ₩3,006 | -6.25% | 217.8만 |
|---|
| 2026.05.05 | ₩3,233 | ₩3,420 | ₩3,159 | ₩3,179 | -1.65% | 116.2만 |
|---|
| 2026.05.04 | ₩3,179 | ₩3,299 | ₩3,126 | ₩3,206 | +0.84% | 116.8만 |
|---|
| 2026.05.01 | ₩3,299 | ₩3,313 | ₩3,146 | ₩3,179 | -3.64% | 185.8만 |
|---|
| 2026.04.30 | ₩3,152 | ₩3,333 | ₩3,132 | ₩3,299 | +4.66% | 320.1만 |
|---|
| 2026.04.29 | ₩3,567 | ₩3,567 | ₩3,079 | ₩3,139 | -11.99% | 469.8만 |
|---|
| 2026.04.28 | ₩3,233 | ₩3,299 | ₩3,179 | ₩3,193 | -1.24% | 24.2만 |
|---|
| 2026.04.27 | ₩3,286 | ₩3,346 | ₩3,206 | ₩3,246 | -1.22% | 29.4만 |
|---|
| 2026.04.24 | ₩3,286 | ₩3,406 | ₩3,253 | ₩3,273 | -0.41% | 35.8만 |
|---|
| 2026.04.23 | ₩3,433 | ₩3,484 | ₩3,273 | ₩3,299 | -3.89% | 32.3만 |
|---|
| 2026.04.22 | ₩3,473 | ₩3,553 | ₩3,393 | ₩3,446 | -0.77% | 38만 |
|---|
| 2026.04.21 | ₩3,526 | ₩3,526 | ₩3,353 | ₩3,433 | -2.65% | 45.6만 |
|---|
| 2026.04.20 | ₩3,540 | ₩3,593 | ₩3,500 | ₩3,540 | 0.00% | 32.8만 |
|---|
| 2026.04.17 | ₩3,580 | ₩3,700 | ₩3,533 | ₩3,607 | +0.75% | 111.2만 |
|---|
| 2026.04.16 | ₩3,473 | ₩3,713 | ₩3,473 | ₩3,567 | +2.69% | 190.3만 |
|---|
| 2026.04.15 | ₩3,433 | ₩3,500 | ₩3,393 | ₩3,473 | +1.17% | 74.6만 |
|---|
| 2026.04.14 | ₩3,152 | ₩3,486 | ₩3,152 | ₩3,393 | +7.63% | 104.3만 |
|---|
| 2026.04.13 | ₩3,139 | ₩3,279 | ₩3,139 | ₩3,206 | +2.13% | 25.5만 |
|---|
| 2026.04.10 | ₩3,179 | ₩3,273 | ₩3,112 | ₩3,152 | -0.84% | 33.9만 |
|---|
| 2026.04.09 | ₩3,206 | ₩3,286 | ₩3,032 | ₩3,246 | +1.25% | 60.9만 |
|---|
| 2026.04.08 | ₩3,500 | ₩3,587 | ₩3,226 | ₩3,273 | -6.49% | 180.3만 |
|---|
| 2026.04.07 | ₩3,219 | ₩3,339 | ₩3,079 | ₩3,313 | +2.90% | 45.1만 |
|---|
| 2026.04.06 | ₩3,286 | ₩3,393 | ₩3,179 | ₩3,233 | -1.63% | 33.8만 |
|---|
| 2026.04.02 | ₩3,179 | ₩3,433 | ₩3,168 | ₩3,246 | +2.10% | 152.5만 |
|---|
| 2026.04.01 | ₩3,366 | ₩3,607 | ₩3,286 | ₩3,286 | -2.38% | 197.2만 |
|---|
| 2026.03.31 | ₩3,032 | ₩3,286 | ₩2,979 | ₩3,286 | +8.37% | 102.4만 |
|---|
| 2026.03.30 | ₩3,406 | ₩3,444 | ₩2,805 | ₩2,992 | -12.16% | 256.2만 |
|---|
| 2026.03.27 | ₩3,446 | ₩3,653 | ₩3,380 | ₩3,393 | -1.55% | 47.3만 |
|---|
| 2026.03.26 | ₩3,380 | ₩3,600 | ₩3,380 | ₩3,406 | +0.79% | 45만 |
|---|
| 2026.03.25 | ₩3,380 | ₩3,700 | ₩3,366 | ₩3,526 | +4.35% | 88.7만 |
|---|
| 2026.03.24 | ₩3,486 | ₩3,486 | ₩3,259 | ₩3,366 | -3.45% | 114.8만 |
|---|
| 2026.03.23 | ₩3,473 | ₩3,540 | ₩3,394 | ₩3,513 | +1.15% | 30.2만 |
|---|
| 2026.03.20 | ₩3,673 | ₩3,687 | ₩3,380 | ₩3,420 | -6.91% | 50.3만 |
|---|
| 2026.03.19 | ₩3,673 | ₩3,673 | ₩3,486 | ₩3,593 | -2.18% | 51.6만 |
|---|
| 2026.03.18 | ₩3,967 | ₩4,046 | ₩3,653 | ₩3,767 | -5.05% | 84.1만 |
|---|
| 2026.03.17 | ₩3,874 | ₩4,021 | ₩3,747 | ₩3,847 | -0.69% | 89.5만 |
|---|
| 2026.03.16 | ₩4,141 | ₩4,194 | ₩3,617 | ₩3,874 | -6.45% | 220.8만 |
|---|
| 2026.03.13 | ₩3,927 | ₩4,047 | ₩3,754 | ₩3,780 | -3.74% | 46.2만 |
|---|
| 2026.03.12 | ₩4,248 | ₩4,248 | ₩3,914 | ₩3,927 | -7.55% | 59.6만 |
|---|
| 2026.03.11 | ₩4,435 | ₩4,515 | ₩4,168 | ₩4,301 | -3.01% | 50.6만 |
|---|
| 2026.03.10 | ₩4,689 | ₩4,689 | ₩4,221 | ₩4,328 | -7.69% | 74.3만 |
|---|
| 2026.03.09 | ₩4,542 | ₩4,742 | ₩4,047 | ₩4,682 | +3.09% | 156.6만 |
|---|
| 2026.03.06 | ₩4,755 | ₩4,949 | ₩4,548 | ₩4,675 | -1.69% | 158.4만 |
|---|
| 2026.03.05 | ₩4,154 | ₩5,156 | ₩4,087 | ₩4,862 | +17.04% | 225.8만 |
|---|
| 2026.03.04 | ₩4,261 | ₩4,325 | ₩4,141 | ₩4,154 | -2.51% | 53.8만 |
|---|
| 2026.03.03 | ₩4,435 | ₩4,635 | ₩4,261 | ₩4,274 | -3.61% | 46.9만 |
|---|
| 2026.03.02 | ₩4,341 | ₩4,649 | ₩4,221 | ₩4,608 | +6.15% | 50.6만 |
|---|
| 2026.02.27 | ₩4,341 | ₩4,495 | ₩4,087 | ₩4,381 | +0.92% | 90.1만 |
|---|
| 2026.02.26 | ₩4,395 | ₩4,582 | ₩4,301 | ₩4,381 | -0.30% | 95.1만 |
|---|
| 2026.02.25 | ₩4,381 | ₩4,528 | ₩4,047 | ₩4,381 | 0.00% | 115.7만 |
|---|
| 2026.02.24 | ₩4,288 | ₩4,448 | ₩4,276 | ₩4,341 | +1.25% | 42.1만 |
|---|
| 2026.02.23 | ₩4,408 | ₩4,515 | ₩4,274 | ₩4,288 | -2.73% | 44.2만 |
|---|
| 2026.02.20 | ₩4,355 | ₩4,474 | ₩4,355 | ₩4,395 | +0.92% | 24.9만 |
|---|
| 2026.02.19 | ₩4,355 | ₩4,455 | ₩4,274 | ₩4,435 | +1.84% | 19만 |
|---|
| 2026.02.18 | ₩4,341 | ₩4,475 | ₩4,248 | ₩4,395 | +1.23% | 16.7만 |
|---|
| 2026.02.17 | ₩4,408 | ₩4,421 | ₩4,075 | ₩4,301 | -2.42% | 31.3만 |
|---|
| 2026.02.13 | ₩4,341 | ₩4,425 | ₩4,261 | ₩4,288 | -1.23% | 14.2만 |
|---|
| 2026.02.12 | ₩4,528 | ₩4,528 | ₩4,288 | ₩4,328 | -4.42% | 24.2만 |
|---|
| 2026.02.11 | ₩4,555 | ₩4,608 | ₩4,408 | ₩4,528 | -0.59% | 24.2만 |
|---|
| 2026.02.10 | ₩4,635 | ₩4,706 | ₩4,395 | ₩4,568 | -1.44% | 51.3만 |
|---|
| 2026.02.09 | ₩4,862 | ₩4,969 | ₩4,575 | ₩4,635 | -4.67% | 34.2만 |
|---|
| 2026.02.06 | ₩4,635 | ₩4,996 | ₩4,602 | ₩4,942 | +6.63% | 54.7만 |
|---|
| 2026.02.05 | ₩4,421 | ₩4,675 | ₩4,381 | ₩4,448 | +0.60% | 45.6만 |
|---|
| 2026.02.04 | ₩4,689 | ₩4,702 | ₩4,408 | ₩4,568 | -2.56% | 67.7만 |
|---|
| 2026.02.03 | ₩4,542 | ₩4,689 | ₩4,435 | ₩4,649 | +2.35% | 38.5만 |
|---|
| 2026.02.02 | ₩4,421 | ₩4,582 | ₩4,074 | ₩4,582 | +3.63% | 89.7만 |
|---|
| 2026.01.30 | ₩4,849 | ₩4,942 | ₩4,341 | ₩4,421 | -8.82% | 64만 |
|---|
| 2026.01.29 | ₩5,169 | ₩5,250 | ₩4,876 | ₩4,916 | -4.91% | 69.4만 |
|---|
| 2026.01.28 | ₩5,370 | ₩5,410 | ₩5,076 | ₩5,169 | -3.73% | 39.1만 |
|---|
| 2026.01.27 | ₩5,316 | ₩5,443 | ₩5,276 | ₩5,316 | 0.00% | 50.8만 |
|---|
| 2026.01.26 | ₩5,370 | ₩5,410 | ₩5,210 | ₩5,303 | -1.24% | 58.3만 |
|---|
| 2026.01.23 | ₩5,210 | ₩5,397 | ₩5,129 | ₩5,196 | -0.26% | 46.1만 |
|---|
| 2026.01.22 | ₩5,063 | ₩5,410 | ₩5,023 | ₩5,196 | +2.64% | 92.8만 |
|---|
| 2026.01.21 | ₩5,236 | ₩5,450 | ₩4,956 | ₩5,063 | -3.32% | 86.4만 |
|---|
| 2026.01.20 | ₩4,996 | ₩5,463 | ₩4,982 | ₩5,236 | +4.81% | 132.9만 |
|---|
| 2026.01.16 | ₩4,889 | ₩5,183 | ₩4,889 | ₩4,982 | +1.91% | 69.2만 |
|---|
| 2026.01.15 | ₩4,729 | ₩5,263 | ₩4,686 | ₩4,889 | +3.39% | 69.5만 |
|---|
| 2026.01.14 | ₩4,876 | ₩4,916 | ₩4,622 | ₩4,715 | -3.29% | 82.1만 |
|---|
| 2026.01.13 | ₩4,942 | ₩5,103 | ₩4,802 | ₩4,876 | -1.35% | 44만 |
|---|
| 2026.01.12 | ₩4,862 | ₩5,089 | ₩4,488 | ₩4,969 | +2.20% | 215.2만 |
|---|
| 2026.01.09 | ₩5,076 | ₩5,127 | ₩4,849 | ₩4,942 | -2.63% | 106.5만 |
|---|
| 2026.01.08 | ₩5,330 | ₩5,330 | ₩4,956 | ₩5,063 | -5.01% | 127만 |
|---|
| 2026.01.07 | ₩5,343 | ₩5,410 | ₩5,203 | ₩5,343 | 0.00% | 157.5만 |
|---|
| 2026.01.06 | ₩6,899 | ₩6,933 | ₩5,083 | ₩5,183 | -24.88% | 311.3만 |
|---|
| 2026.01.05 | ₩5,904 | ₩5,911 | ₩5,497 | ₩5,837 | -1.13% | 67.6만 |
|---|
| 2026.01.02 | ₩5,597 | ₩5,864 | ₩5,543 | ₩5,704 | +1.91% | 91.2만 |
|---|
| 2025.12.31 | ₩5,290 | ₩5,423 | ₩5,210 | ₩5,316 | +0.51% | 43.4만 |
|---|
| 2025.12.30 | ₩5,370 | ₩5,597 | ₩5,250 | ₩5,290 | -1.49% | 63.7만 |
|---|
| 2025.12.29 | ₩5,797 | ₩5,824 | ₩5,210 | ₩5,383 | -7.14% | 70.1만 |
|---|
| 2025.12.26 | ₩6,185 | ₩6,185 | ₩5,771 | ₩5,797 | -6.26% | 48만 |
|---|
| 2025.12.24 | ₩6,011 | ₩6,211 | ₩5,904 | ₩6,185 | +2.89% | 23.4만 |
|---|
| 2025.12.23 | ₩5,811 | ₩6,078 | ₩5,811 | ₩6,011 | +3.45% | 44.9만 |
|---|
| 2025.12.22 | ₩5,637 | ₩6,131 | ₩5,530 | ₩5,864 | +4.03% | 63.5만 |
|---|
| 2025.12.19 | ₩5,316 | ₩5,677 | ₩5,270 | ₩5,597 | +5.28% | 101.8만 |
|---|
| 2025.12.18 | ₩5,624 | ₩5,864 | ₩5,270 | ₩5,290 | -5.94% | 61.5만 |
|---|
| 2025.12.17 | ₩5,784 | ₩5,784 | ₩5,423 | ₩5,517 | -4.62% | 58.4만 |
|---|
| 2025.12.16 | ₩5,370 | ₩5,831 | ₩5,370 | ₩5,624 | +4.73% | 63만 |
|---|
| 2025.12.15 | ₩5,423 | ₩5,477 | ₩5,210 | ₩5,437 | +0.25% | 43.4만 |
|---|
| 2025.12.12 | ₩5,303 | ₩5,510 | ₩5,210 | ₩5,330 | +0.50% | 34.8만 |
|---|
| 2025.12.11 | ₩5,490 | ₩5,490 | ₩5,176 | ₩5,236 | -4.62% | 25.2만 |
|---|
| 2025.12.10 | ₩5,397 | ₩5,610 | ₩5,272 | ₩5,463 | +1.24% | 30.6만 |
|---|
| 2025.12.09 | ₩5,223 | ₩5,570 | ₩5,169 | ₩5,370 | +2.81% | 29.9만 |
|---|
| 2025.12.08 | ₩5,356 | ₩5,502 | ₩5,276 | ₩5,370 | +0.25% | 66.8만 |
|---|
| 2025.12.05 | ₩5,383 | ₩5,584 | ₩5,210 | ₩5,584 | +3.72% | 45만 |
|---|
| 2025.12.04 | ₩5,143 | ₩5,463 | ₩5,063 | ₩5,330 | +3.64% | 52.5만 |
|---|
| 2025.12.03 | ₩4,916 | ₩5,206 | ₩4,809 | ₩5,143 | +4.62% | 37.3만 |
|---|
| 2025.12.02 | ₩5,210 | ₩5,316 | ₩4,889 | ₩4,916 | -5.64% | 39.7만 |
|---|
| 2025.12.01 | ₩5,116 | ₩5,169 | ₩5,023 | ₩5,129 | +0.26% | 74.9만 |
|---|
| 2025.11.28 | ₩5,183 | ₩5,397 | ₩5,116 | ₩5,129 | -1.03% | 26.6만 |
|---|
| 2025.11.26 | ₩5,210 | ₩5,397 | ₩5,096 | ₩5,156 | -1.03% | 29.8만 |
|---|
| 2025.11.25 | ₩5,410 | ₩5,450 | ₩5,076 | ₩5,210 | -3.70% | 90.2만 |
|---|
| 2025.11.24 | ₩5,610 | ₩5,757 | ₩5,343 | ₩5,356 | -4.52% | 48.2만 |
|---|
| 2025.11.21 | ₩5,557 | ₩5,677 | ₩5,463 | ₩5,650 | +1.68% | 28.8만 |
|---|
| 2025.11.20 | ₩6,158 | ₩6,292 | ₩5,530 | ₩5,597 | -9.11% | 74.7만 |
|---|
| 2025.11.19 | ₩6,064 | ₩6,211 | ₩5,771 | ₩6,051 | -0.22% | 40.4만 |
|---|
| 2025.11.18 | ₩5,624 | ₩6,211 | ₩5,530 | ₩6,064 | +7.84% | 47.3만 |
|---|
| 2025.11.17 | ₩5,423 | ₩5,904 | ₩5,316 | ₩5,837 | +7.64% | 55.3만 |
|---|
| 2025.11.14 | ₩5,477 | ₩5,891 | ₩5,410 | ₩5,543 | +1.22% | 32.2만 |
|---|
| 2025.11.13 | ₩5,584 | ₩5,784 | ₩5,383 | ₩5,570 | -0.24% | 42.2만 |
|---|
| 2025.11.12 | ₩5,717 | ₩5,837 | ₩5,477 | ₩5,637 | -1.40% | 31.4만 |
|---|
| 2025.11.11 | ₩5,570 | ₩5,717 | ₩5,410 | ₩5,650 | +1.44% | 21.1만 |
|---|
| 2025.11.10 | ₩5,517 | ₩5,797 | ₩5,423 | ₩5,730 | +3.87% | 33.3만 |
|---|
| 2025.11.07 | ₩5,383 | ₩5,463 | ₩5,116 | ₩5,343 | -0.74% | 79.8만 |
|---|
| 2025.11.06 | ₩5,811 | ₩5,811 | ₩5,410 | ₩5,597 | -3.68% | 44.1만 |
|---|
| 2025.11.05 | ₩5,744 | ₩5,998 | ₩5,239 | ₩5,690 | -0.93% | 59.8만 |
|---|
| 2025.11.04 | ₩6,011 | ₩6,479 | ₩5,677 | ₩5,704 | -5.11% | 67.4만 |
|---|
| 2025.11.03 | ₩6,812 | ₩6,866 | ₩6,211 | ₩6,278 | -7.84% | 49.6만 |
|---|
| 2025.10.31 | ₩6,278 | ₩6,706 | ₩6,265 | ₩6,612 | +5.32% | 122.4만 |
|---|
| 2025.10.30 | ₩6,024 | ₩6,385 | ₩5,951 | ₩6,078 | +0.89% | 31.5만 |
|---|
| 2025.10.29 | ₩6,278 | ₩6,372 | ₩5,998 | ₩6,185 | -1.49% | 151.7만 |
|---|
| 2025.10.28 | ₩6,332 | ₩6,519 | ₩5,918 | ₩6,198 | -2.11% | 267만 |
|---|
| 2025.10.27 | ₩5,877 | ₩6,345 | ₩5,864 | ₩6,278 | +6.82% | 139.9만 |
|---|
| 2025.10.24 | ₩5,877 | ₩5,998 | ₩5,517 | ₩5,637 | -4.09% | 136.2만 |
|---|
| 2025.10.23 | ₩6,358 | ₩6,428 | ₩5,784 | ₩5,864 | -7.77% | 144.9만 |
|---|
| 2025.10.22 | ₩6,812 | ₩6,839 | ₩6,171 | ₩6,438 | -5.49% | 98.2만 |
|---|
| 2025.10.21 | ₩7,026 | ₩7,120 | ₩6,632 | ₩6,853 | -2.47% | 75.7만 |
|---|
| 2025.10.20 | ₩7,748 | ₩7,975 | ₩6,759 | ₩6,973 | -10.00% | 204.2만 |
|---|
| 2025.10.17 | ₩8,415 | ₩8,536 | ₩6,481 | ₩7,707 | -8.41% | 409.7만 |
|---|
| 2025.10.16 | ₩8,215 | ₩9,070 | ₩7,951 | ₩8,763 | +6.67% | 260.9만 |
|---|
| 2025.10.15 | ₩8,469 | ₩8,976 | ₩8,008 | ₩8,188 | -3.31% | 150만 |
|---|
| 2025.10.14 | ₩7,440 | ₩8,148 | ₩7,280 | ₩8,095 | +8.80% | 223.1만 |
|---|
| 2025.10.13 | ₩6,505 | ₩8,228 | ₩6,353 | ₩7,734 | +18.89% | 460.6만 |
|---|
| 2025.10.10 | ₩6,479 | ₩6,583 | ₩5,771 | ₩6,372 | -1.65% | 204.7만 |
|---|