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 | ₩1,847 | ₩1,900 | ₩1,834 | ₩1,868 | +1.09% | 29.6만 |
| 2026.10.08 | ₩1,834 | ₩1,847 | ₩1,794 | ₩1,834 | 0.00% | 25만 |
| 2026.10.07 | ₩1,874 | ₩1,888 | ₩1,834 | ₩1,834 | -2.14% | 35.4만 |
| 2026.10.06 | ₩1,847 | ₩1,928 | ₩1,847 | ₩1,874 | +1.45% | 38만 |
| 2026.10.05 | ₩1,834 | ₩1,854 | ₩1,807 | ₩1,821 | -0.73% | 18.5만 |
| 2026.10.02 | ₩1,794 | ₩1,821 | ₩1,781 | ₩1,814 | +1.12% | 25.3만 |
| 2026.10.01 | ₩1,821 | ₩1,861 | ₩1,754 | ₩1,794 | -1.47% | 34.2만 |
| 2026.09.30 | ₩1,847 | ₩1,874 | ₩1,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,827 |
| -1.09% |
| 25만 |
| 2026.09.29 | ₩1,847 | ₩1,888 | ₩1,807 | ₩1,834 | -0.72% | 29.5만 |
|---|
| 2026.09.28 | ₩1,847 | ₩1,861 | ₩1,801 | ₩1,821 | -1.45% | 37.5만 |
|---|
| 2026.09.25 | ₩1,914 | ₩1,928 | ₩1,760 | ₩1,847 | -3.50% | 661만 |
|---|
| 2026.09.24 | ₩2,035 | ₩2,062 | ₩1,908 | ₩1,941 | -4.61% | 83.2만 |
|---|
| 2026.09.23 | ₩2,115 | ₩2,129 | ₩2,015 | ₩2,048 | -3.16% | 59.3만 |
|---|
| 2026.09.22 | ₩2,155 | ₩2,162 | ₩2,062 | ₩2,129 | -1.24% | 46.5만 |
|---|
| 2026.09.21 | ₩2,182 | ₩2,196 | ₩2,155 | ₩2,155 | -1.23% | 24.4만 |
|---|
| 2026.09.18 | ₩2,169 | ₩2,209 | ₩2,142 | ₩2,142 | -1.23% | 19.8만 |
|---|
| 2026.09.17 | ₩2,129 | ₩2,196 | ₩2,129 | ₩2,182 | +2.52% | 18만 |
|---|
| 2026.09.16 | ₩2,129 | ₩2,142 | ₩2,095 | ₩2,102 | -1.26% | 32.9만 |
|---|
| 2026.09.15 | ₩2,142 | ₩2,166 | ₩2,102 | ₩2,129 | -0.62% | 27.9만 |
|---|
| 2026.09.14 | ₩2,129 | ₩2,182 | ₩2,129 | ₩2,155 | +1.26% | 20.6만 |
|---|
| 2026.09.11 | ₩2,276 | ₩2,289 | ₩2,115 | ₩2,129 | -6.47% | 25.3만 |
|---|
| 2026.09.10 | ₩2,236 | ₩2,276 | ₩2,222 | ₩2,263 | +1.20% | 12.9만 |
|---|
| 2026.09.09 | ₩2,370 | ₩2,410 | ₩2,249 | ₩2,276 | -3.95% | 30.8만 |
|---|
| 2026.09.08 | ₩2,396 | ₩2,443 | ₩2,343 | ₩2,383 | -0.56% | 12.7만 |
|---|
| 2026.09.04 | ₩2,396 | ₩2,437 | ₩2,370 | ₩2,410 | +0.56% | 7.1만 |
|---|
| 2026.09.03 | ₩2,396 | ₩2,430 | ₩2,350 | ₩2,410 | +0.56% | 16.5만 |
|---|
| 2026.09.02 | ₩2,303 | ₩2,410 | ₩2,303 | ₩2,396 | +4.07% | 18.4만 |
|---|
| 2026.09.01 | ₩2,423 | ₩2,457 | ₩2,283 | ₩2,316 | -4.42% | 49.1만 |
|---|
| 2026.08.31 | ₩2,423 | ₩2,497 | ₩2,410 | ₩2,437 | +0.55% | 27.4만 |
|---|
| 2026.08.28 | ₩2,544 | ₩2,544 | ₩2,396 | ₩2,463 | -3.16% | 19.4만 |
|---|
| 2026.08.27 | ₩2,570 | ₩2,591 | ₩2,497 | ₩2,530 | -1.56% | 24.9만 |
|---|
| 2026.08.26 | ₩2,597 | ₩2,604 | ₩2,477 | ₩2,503 | -3.61% | 21.8만 |
|---|
| 2026.08.25 | ₩2,530 | ₩2,664 | ₩2,517 | ₩2,584 | +2.12% | 41.1만 |
|---|
| 2026.08.24 | ₩2,691 | ₩2,691 | ₩2,477 | ₩2,530 | -5.97% | 27.2만 |
|---|
| 2026.08.21 | ₩2,557 | ₩2,704 | ₩2,529 | ₩2,678 | +4.71% | 44.3만 |
|---|
| 2026.08.20 | ₩2,637 | ₩2,637 | ₩2,383 | ₩2,557 | -3.05% | 38.5만 |
|---|
| 2026.08.19 | ₩2,530 | ₩2,651 | ₩2,530 | ₩2,651 | +4.76% | 28.8만 |
|---|
| 2026.08.18 | ₩2,597 | ₩2,597 | ₩2,490 | ₩2,530 | -2.58% | 20.5만 |
|---|
| 2026.08.17 | ₩2,570 | ₩2,684 | ₩2,557 | ₩2,584 | +0.52% | 30.2만 |
|---|
| 2026.08.14 | ₩2,570 | ₩2,637 | ₩2,450 | ₩2,624 | +2.08% | 33.4만 |
|---|
| 2026.08.13 | ₩2,490 | ₩2,584 | ₩2,477 | ₩2,544 | +2.15% | 24.3만 |
|---|
| 2026.08.12 | ₩2,477 | ₩2,517 | ₩2,410 | ₩2,503 | +1.08% | 21.7만 |
|---|
| 2026.08.11 | ₩2,383 | ₩2,477 | ₩2,358 | ₩2,463 | +3.37% | 31.9만 |
|---|
| 2026.08.10 | ₩2,343 | ₩2,458 | ₩2,329 | ₩2,370 | +1.14% | 25.4만 |
|---|
| 2026.08.07 | ₩2,276 | ₩2,370 | ₩2,276 | ₩2,343 | +2.94% | 17.8만 |
|---|
| 2026.08.06 | ₩2,222 | ₩2,329 | ₩2,196 | ₩2,276 | +2.41% | 15.6만 |
|---|
| 2026.08.05 | ₩2,209 | ₩2,222 | ₩2,142 | ₩2,196 | -0.61% | 15.3만 |
|---|
| 2026.08.04 | ₩2,142 | ₩2,242 | ₩2,142 | ₩2,209 | +3.12% | 25만 |
|---|
| 2026.08.03 | ₩2,182 | ₩2,182 | ₩2,122 | ₩2,155 | -1.23% | 16.9만 |
|---|
| 2026.07.31 | ₩2,209 | ₩2,209 | ₩2,115 | ₩2,142 | -3.03% | 16.9만 |
|---|
| 2026.07.30 | ₩2,182 | ₩2,209 | ₩2,115 | ₩2,196 | +0.61% | 25.3만 |
|---|
| 2026.07.29 | ₩2,343 | ₩2,363 | ₩2,155 | ₩2,155 | -8.00% | 29.7만 |
|---|
| 2026.07.28 | ₩2,370 | ₩2,370 | ₩2,289 | ₩2,343 | -1.13% | 24.8만 |
|---|
| 2026.07.27 | ₩2,370 | ₩2,503 | ₩2,364 | ₩2,383 | +0.56% | 17.5만 |
|---|
| 2026.07.24 | ₩2,370 | ₩2,383 | ₩2,276 | ₩2,370 | 0.00% | 19.9만 |
|---|
| 2026.07.23 | ₩2,329 | ₩2,383 | ₩2,303 | ₩2,370 | +1.72% | 41.5만 |
|---|
| 2026.07.22 | ₩2,437 | ₩2,437 | ₩2,296 | ₩2,329 | -4.40% | 35.5만 |
|---|
| 2026.07.21 | ₩2,423 | ₩2,463 | ₩2,323 | ₩2,450 | +1.10% | 26.5만 |
|---|
| 2026.07.20 | ₩2,396 | ₩2,544 | ₩2,383 | ₩2,396 | 0.00% | 28.2만 |
|---|
| 2026.07.17 | ₩2,356 | ₩2,450 | ₩2,329 | ₩2,383 | +1.14% | 21.7만 |
|---|
| 2026.07.16 | ₩2,450 | ₩2,490 | ₩2,363 | ₩2,396 | -2.19% | 26.4만 |
|---|
| 2026.07.15 | ₩2,477 | ₩2,503 | ₩2,396 | ₩2,477 | 0.00% | 25만 |
|---|
| 2026.07.14 | ₩2,490 | ₩2,517 | ₩2,390 | ₩2,410 | -3.23% | 35.4만 |
|---|
| 2026.07.13 | ₩2,544 | ₩2,624 | ₩2,463 | ₩2,490 | -2.11% | 42.8만 |
|---|
| 2026.07.10 | ₩2,503 | ₩2,550 | ₩2,343 | ₩2,544 | +1.60% | 48.3만 |
|---|
| 2026.07.09 | ₩2,584 | ₩2,703 | ₩2,490 | ₩2,490 | -3.63% | 50.7만 |
|---|
| 2026.07.08 | ₩2,718 | ₩2,718 | ₩2,437 | ₩2,584 | -4.93% | 148.1만 |
|---|
| 2026.07.07 | ₩2,691 | ₩2,744 | ₩2,611 | ₩2,704 | +0.50% | 49.1만 |
|---|
| 2026.07.06 | ₩3,026 | ₩3,026 | ₩2,657 | ₩2,691 | -11.06% | 87.3만 |
|---|
| 2026.07.02 | ₩2,691 | ₩3,039 | ₩2,691 | ₩2,865 | +6.47% | 155.8만 |
|---|
| 2026.07.01 | ₩2,584 | ₩2,703 | ₩2,490 | ₩2,664 | +3.11% | 81.2만 |
|---|
| 2026.06.30 | ₩2,584 | ₩2,771 | ₩2,558 | ₩2,611 | +1.04% | 89만 |
|---|
| 2026.06.29 | ₩2,269 | ₩2,825 | ₩2,263 | ₩2,651 | +16.81% | 431.4만 |
|---|
| 2026.06.26 | ₩2,115 | ₩2,202 | ₩2,102 | ₩2,196 | +3.80% | 17.2만 |
|---|
| 2026.06.25 | ₩2,182 | ₩2,222 | ₩2,129 | ₩2,142 | -1.84% | 22.8만 |
|---|
| 2026.06.24 | ₩2,155 | ₩2,209 | ₩2,129 | ₩2,142 | -0.62% | 23.8만 |
|---|
| 2026.06.23 | ₩2,008 | ₩2,209 | ₩1,968 | ₩2,155 | +7.33% | 42.4만 |
|---|
| 2026.06.22 | ₩2,008 | ₩2,075 | ₩1,995 | ₩2,048 | +2.00% | 27.3만 |
|---|
| 2026.06.18 | ₩2,115 | ₩2,169 | ₩1,975 | ₩2,008 | -5.06% | 64.9만 |
|---|
| 2026.06.17 | ₩2,062 | ₩2,182 | ₩1,995 | ₩2,102 | +1.95% | 71.4만 |
|---|
| 2026.06.16 | ₩2,155 | ₩2,236 | ₩1,968 | ₩2,022 | -6.21% | 68.5만 |
|---|
| 2026.06.15 | ₩2,022 | ₩2,075 | ₩1,955 | ₩1,968 | -2.65% | 56.8만 |
|---|
| 2026.06.12 | ₩1,981 | ₩2,075 | ₩1,975 | ₩1,995 | +0.68% | 35.9만 |
|---|
| 2026.06.11 | ₩2,048 | ₩2,048 | ₩1,955 | ₩1,968 | -3.92% | 44.3만 |
|---|
| 2026.06.10 | ₩2,102 | ₩2,182 | ₩2,008 | ₩2,048 | -2.55% | 43.6만 |
|---|
| 2026.06.09 | ₩2,155 | ₩2,196 | ₩2,035 | ₩2,129 | -1.24% | 40.2만 |
|---|
| 2026.06.08 | ₩2,209 | ₩2,242 | ₩2,048 | ₩2,088 | -5.45% | 45.8만 |
|---|
| 2026.06.05 | ₩2,383 | ₩2,396 | ₩2,162 | ₩2,202 | -7.58% | 59.9만 |
|---|
| 2026.06.04 | ₩2,316 | ₩2,463 | ₩2,316 | ₩2,410 | +4.05% | 27.8만 |
|---|
| 2026.06.03 | ₩2,343 | ₩2,370 | ₩2,236 | ₩2,343 | 0.00% | 56.2만 |
|---|
| 2026.06.02 | ₩2,263 | ₩2,343 | ₩2,182 | ₩2,289 | +1.18% | 75.7만 |
|---|
| 2026.06.01 | ₩2,477 | ₩2,483 | ₩2,263 | ₩2,289 | -7.57% | 60.6만 |
|---|
| 2026.05.29 | ₩2,530 | ₩2,561 | ₩2,423 | ₩2,463 | -2.65% | 36.1만 |
|---|
| 2026.05.28 | ₩2,503 | ₩2,530 | ₩2,443 | ₩2,503 | 0.00% | 59.2만 |
|---|
| 2026.05.27 | ₩2,503 | ₩2,584 | ₩2,450 | ₩2,503 | 0.00% | 85.7만 |
|---|
| 2026.05.26 | ₩2,410 | ₩2,604 | ₩2,383 | ₩2,490 | +3.33% | 71.3만 |
|---|
| 2026.05.22 | ₩2,383 | ₩2,437 | ₩2,356 | ₩2,370 | -0.56% | 81만 |
|---|
| 2026.05.21 | ₩2,343 | ₩2,423 | ₩2,303 | ₩2,383 | +1.71% | 50.4만 |
|---|
| 2026.05.20 | ₩2,343 | ₩2,396 | ₩2,269 | ₩2,356 | +0.57% | 111.8만 |
|---|
| 2026.05.19 | ₩2,303 | ₩2,328 | ₩2,236 | ₩2,249 | -2.33% | 115.3만 |
|---|
| 2026.05.18 | ₩2,450 | ₩2,450 | ₩2,263 | ₩2,289 | -6.56% | 118.8만 |
|---|
| 2026.05.15 | ₩2,544 | ₩2,570 | ₩2,416 | ₩2,437 | -4.21% | 88.6만 |
|---|
| 2026.05.14 | ₩2,731 | ₩2,795 | ₩2,557 | ₩2,570 | -5.88% | 71.2만 |
|---|
| 2026.05.13 | ₩2,718 | ₩2,878 | ₩2,718 | ₩2,744 | +0.99% | 158.1만 |
|---|
| 2026.05.12 | ₩2,825 | ₩2,825 | ₩2,704 | ₩2,758 | -2.37% | 50.2만 |
|---|
| 2026.05.11 | ₩2,918 | ₩2,972 | ₩2,785 | ₩2,811 | -3.67% | 79.3만 |
|---|
| 2026.05.08 | ₩2,972 | ₩2,997 | ₩2,905 | ₩2,945 | -0.90% | 39.6만 |
|---|
| 2026.05.07 | ₩3,039 | ₩3,039 | ₩2,838 | ₩2,972 | -2.20% | 69.3만 |
|---|
| 2026.05.06 | ₩3,213 | ₩3,280 | ₩3,012 | ₩3,012 | -6.25% | 217.8만 |
|---|
| 2026.05.05 | ₩3,240 | ₩3,427 | ₩3,166 | ₩3,186 | -1.65% | 116.2만 |
|---|
| 2026.05.04 | ₩3,186 | ₩3,307 | ₩3,133 | ₩3,213 | +0.84% | 116.8만 |
|---|
| 2026.05.01 | ₩3,307 | ₩3,320 | ₩3,153 | ₩3,186 | -3.64% | 185.8만 |
|---|
| 2026.04.30 | ₩3,159 | ₩3,340 | ₩3,139 | ₩3,307 | +4.66% | 320.1만 |
|---|
| 2026.04.29 | ₩3,574 | ₩3,574 | ₩3,086 | ₩3,146 | -11.99% | 469.8만 |
|---|
| 2026.04.28 | ₩3,240 | ₩3,307 | ₩3,186 | ₩3,200 | -1.24% | 24.2만 |
|---|
| 2026.04.27 | ₩3,293 | ₩3,354 | ₩3,213 | ₩3,253 | -1.22% | 29.4만 |
|---|
| 2026.04.24 | ₩3,293 | ₩3,414 | ₩3,260 | ₩3,280 | -0.41% | 35.8만 |
|---|
| 2026.04.23 | ₩3,441 | ₩3,491 | ₩3,280 | ₩3,307 | -3.89% | 32.3만 |
|---|
| 2026.04.22 | ₩3,481 | ₩3,561 | ₩3,400 | ₩3,454 | -0.77% | 38만 |
|---|
| 2026.04.21 | ₩3,534 | ₩3,534 | ₩3,360 | ₩3,441 | -2.65% | 45.6만 |
|---|
| 2026.04.20 | ₩3,548 | ₩3,601 | ₩3,508 | ₩3,548 | 0.00% | 32.8만 |
|---|
| 2026.04.17 | ₩3,588 | ₩3,708 | ₩3,541 | ₩3,615 | +0.75% | 111.2만 |
|---|
| 2026.04.16 | ₩3,481 | ₩3,722 | ₩3,481 | ₩3,574 | +2.69% | 190.3만 |
|---|
| 2026.04.15 | ₩3,441 | ₩3,508 | ₩3,400 | ₩3,481 | +1.17% | 74.6만 |
|---|
| 2026.04.14 | ₩3,159 | ₩3,494 | ₩3,159 | ₩3,400 | +7.63% | 104.3만 |
|---|
| 2026.04.13 | ₩3,146 | ₩3,287 | ₩3,146 | ₩3,213 | +2.13% | 25.5만 |
|---|
| 2026.04.10 | ₩3,186 | ₩3,280 | ₩3,119 | ₩3,159 | -0.84% | 33.9만 |
|---|
| 2026.04.09 | ₩3,213 | ₩3,293 | ₩3,039 | ₩3,253 | +1.25% | 60.9만 |
|---|
| 2026.04.08 | ₩3,508 | ₩3,595 | ₩3,233 | ₩3,280 | -6.49% | 180.3만 |
|---|
| 2026.04.07 | ₩3,226 | ₩3,347 | ₩3,086 | ₩3,320 | +2.90% | 45.1만 |
|---|
| 2026.04.06 | ₩3,293 | ₩3,400 | ₩3,186 | ₩3,240 | -1.63% | 33.8만 |
|---|
| 2026.04.02 | ₩3,186 | ₩3,441 | ₩3,176 | ₩3,253 | +2.10% | 152.5만 |
|---|
| 2026.04.01 | ₩3,374 | ₩3,615 | ₩3,293 | ₩3,293 | -2.38% | 197.2만 |
|---|
| 2026.03.31 | ₩3,039 | ₩3,293 | ₩2,985 | ₩3,293 | +8.37% | 102.4만 |
|---|
| 2026.03.30 | ₩3,414 | ₩3,451 | ₩2,811 | ₩2,999 | -12.16% | 256.2만 |
|---|
| 2026.03.27 | ₩3,454 | ₩3,662 | ₩3,387 | ₩3,400 | -1.55% | 47.3만 |
|---|
| 2026.03.26 | ₩3,387 | ₩3,608 | ₩3,387 | ₩3,414 | +0.79% | 45만 |
|---|
| 2026.03.25 | ₩3,387 | ₩3,708 | ₩3,374 | ₩3,534 | +4.35% | 88.7만 |
|---|
| 2026.03.24 | ₩3,494 | ₩3,494 | ₩3,267 | ₩3,374 | -3.45% | 114.8만 |
|---|
| 2026.03.23 | ₩3,481 | ₩3,548 | ₩3,402 | ₩3,521 | +1.15% | 30.2만 |
|---|
| 2026.03.20 | ₩3,682 | ₩3,695 | ₩3,387 | ₩3,427 | -6.91% | 50.3만 |
|---|
| 2026.03.19 | ₩3,682 | ₩3,682 | ₩3,494 | ₩3,601 | -2.18% | 51.6만 |
|---|
| 2026.03.18 | ₩3,976 | ₩4,055 | ₩3,662 | ₩3,775 | -5.05% | 84.1만 |
|---|
| 2026.03.17 | ₩3,882 | ₩4,030 | ₩3,755 | ₩3,856 | -0.69% | 89.5만 |
|---|
| 2026.03.16 | ₩4,150 | ₩4,204 | ₩3,625 | ₩3,882 | -6.45% | 220.8만 |
|---|
| 2026.03.13 | ₩3,936 | ₩4,056 | ₩3,762 | ₩3,789 | -3.74% | 46.2만 |
|---|
| 2026.03.12 | ₩4,257 | ₩4,257 | ₩3,923 | ₩3,936 | -7.55% | 59.6만 |
|---|
| 2026.03.11 | ₩4,445 | ₩4,525 | ₩4,177 | ₩4,311 | -3.01% | 50.6만 |
|---|
| 2026.03.10 | ₩4,699 | ₩4,699 | ₩4,230 | ₩4,338 | -7.69% | 74.3만 |
|---|
| 2026.03.09 | ₩4,552 | ₩4,753 | ₩4,056 | ₩4,692 | +3.09% | 156.6만 |
|---|
| 2026.03.06 | ₩4,766 | ₩4,960 | ₩4,558 | ₩4,686 | -1.69% | 158.4만 |
|---|
| 2026.03.05 | ₩4,164 | ₩5,168 | ₩4,097 | ₩4,873 | +17.04% | 225.8만 |
|---|
| 2026.03.04 | ₩4,271 | ₩4,335 | ₩4,150 | ₩4,164 | -2.51% | 53.8만 |
|---|
| 2026.03.03 | ₩4,445 | ₩4,645 | ₩4,271 | ₩4,284 | -3.61% | 46.9만 |
|---|
| 2026.03.02 | ₩4,351 | ₩4,659 | ₩4,230 | ₩4,619 | +6.15% | 50.6만 |
|---|
| 2026.02.27 | ₩4,351 | ₩4,505 | ₩4,097 | ₩4,391 | +0.92% | 90.1만 |
|---|
| 2026.02.26 | ₩4,405 | ₩4,592 | ₩4,311 | ₩4,391 | -0.30% | 95.1만 |
|---|
| 2026.02.25 | ₩4,391 | ₩4,538 | ₩4,056 | ₩4,391 | 0.00% | 115.7만 |
|---|
| 2026.02.24 | ₩4,297 | ₩4,458 | ₩4,285 | ₩4,351 | +1.25% | 42.1만 |
|---|
| 2026.02.23 | ₩4,418 | ₩4,525 | ₩4,284 | ₩4,297 | -2.73% | 44.2만 |
|---|
| 2026.02.20 | ₩4,364 | ₩4,484 | ₩4,364 | ₩4,405 | +0.92% | 24.9만 |
|---|
| 2026.02.19 | ₩4,364 | ₩4,465 | ₩4,284 | ₩4,445 | +1.84% | 19만 |
|---|
| 2026.02.18 | ₩4,351 | ₩4,485 | ₩4,257 | ₩4,405 | +1.23% | 16.7만 |
|---|
| 2026.02.17 | ₩4,418 | ₩4,431 | ₩4,085 | ₩4,311 | -2.42% | 31.3만 |
|---|
| 2026.02.13 | ₩4,351 | ₩4,435 | ₩4,271 | ₩4,297 | -1.23% | 14.2만 |
|---|
| 2026.02.12 | ₩4,538 | ₩4,538 | ₩4,297 | ₩4,338 | -4.42% | 24.2만 |
|---|
| 2026.02.11 | ₩4,565 | ₩4,619 | ₩4,418 | ₩4,538 | -0.59% | 24.2만 |
|---|
| 2026.02.10 | ₩4,645 | ₩4,716 | ₩4,405 | ₩4,579 | -1.44% | 51.3만 |
|---|
| 2026.02.09 | ₩4,873 | ₩4,980 | ₩4,585 | ₩4,645 | -4.67% | 34.2만 |
|---|
| 2026.02.06 | ₩4,645 | ₩5,007 | ₩4,612 | ₩4,953 | +6.63% | 54.7만 |
|---|
| 2026.02.05 | ₩4,431 | ₩4,686 | ₩4,391 | ₩4,458 | +0.60% | 45.6만 |
|---|
| 2026.02.04 | ₩4,699 | ₩4,712 | ₩4,418 | ₩4,579 | -2.56% | 67.7만 |
|---|
| 2026.02.03 | ₩4,552 | ₩4,699 | ₩4,445 | ₩4,659 | +2.35% | 38.5만 |
|---|
| 2026.02.02 | ₩4,431 | ₩4,592 | ₩4,083 | ₩4,592 | +3.63% | 89.7만 |
|---|
| 2026.01.30 | ₩4,860 | ₩4,953 | ₩4,351 | ₩4,431 | -8.82% | 64만 |
|---|
| 2026.01.29 | ₩5,181 | ₩5,261 | ₩4,886 | ₩4,927 | -4.91% | 69.4만 |
|---|
| 2026.01.28 | ₩5,382 | ₩5,422 | ₩5,087 | ₩5,181 | -3.73% | 39.1만 |
|---|
| 2026.01.27 | ₩5,328 | ₩5,455 | ₩5,288 | ₩5,328 | 0.00% | 50.8만 |
|---|
| 2026.01.26 | ₩5,382 | ₩5,422 | ₩5,221 | ₩5,315 | -1.24% | 58.3만 |
|---|
| 2026.01.23 | ₩5,221 | ₩5,409 | ₩5,141 | ₩5,208 | -0.26% | 46.1만 |
|---|
| 2026.01.22 | ₩5,074 | ₩5,422 | ₩5,034 | ₩5,208 | +2.64% | 92.8만 |
|---|
| 2026.01.21 | ₩5,248 | ₩5,462 | ₩4,967 | ₩5,074 | -3.32% | 86.4만 |
|---|
| 2026.01.20 | ₩5,007 | ₩5,476 | ₩4,994 | ₩5,248 | +4.81% | 132.9만 |
|---|
| 2026.01.16 | ₩4,900 | ₩5,194 | ₩4,900 | ₩4,994 | +1.91% | 69.2만 |
|---|
| 2026.01.15 | ₩4,739 | ₩5,275 | ₩4,696 | ₩4,900 | +3.39% | 69.5만 |
|---|
| 2026.01.14 | ₩4,886 | ₩4,927 | ₩4,632 | ₩4,726 | -3.29% | 82.1만 |
|---|
| 2026.01.13 | ₩4,953 | ₩5,114 | ₩4,813 | ₩4,886 | -1.35% | 44만 |
|---|
| 2026.01.12 | ₩4,873 | ₩5,101 | ₩4,498 | ₩4,980 | +2.20% | 215.2만 |
|---|
| 2026.01.09 | ₩5,087 | ₩5,138 | ₩4,860 | ₩4,953 | -2.63% | 106.5만 |
|---|
| 2026.01.08 | ₩5,342 | ₩5,342 | ₩4,967 | ₩5,074 | -5.01% | 127만 |
|---|
| 2026.01.07 | ₩5,355 | ₩5,422 | ₩5,214 | ₩5,355 | 0.00% | 157.5만 |
|---|
| 2026.01.06 | ₩6,915 | ₩6,948 | ₩5,094 | ₩5,194 | -24.88% | 311.3만 |
|---|
| 2026.01.05 | ₩5,917 | ₩5,924 | ₩5,509 | ₩5,850 | -1.13% | 67.6만 |
|---|
| 2026.01.02 | ₩5,609 | ₩5,877 | ₩5,556 | ₩5,717 | +1.91% | 91.2만 |
|---|
| 2025.12.31 | ₩5,301 | ₩5,435 | ₩5,221 | ₩5,328 | +0.51% | 43.4만 |
|---|
| 2025.12.30 | ₩5,382 | ₩5,609 | ₩5,261 | ₩5,301 | -1.49% | 63.7만 |
|---|
| 2025.12.29 | ₩5,810 | ₩5,837 | ₩5,221 | ₩5,395 | -7.14% | 70.1만 |
|---|
| 2025.12.26 | ₩6,198 | ₩6,198 | ₩5,783 | ₩5,810 | -6.26% | 48만 |
|---|
| 2025.12.24 | ₩6,024 | ₩6,225 | ₩5,917 | ₩6,198 | +2.89% | 23.4만 |
|---|
| 2025.12.23 | ₩5,824 | ₩6,091 | ₩5,824 | ₩6,024 | +3.45% | 44.9만 |
|---|
| 2025.12.22 | ₩5,650 | ₩6,145 | ₩5,542 | ₩5,877 | +4.03% | 63.5만 |
|---|
| 2025.12.19 | ₩5,328 | ₩5,690 | ₩5,281 | ₩5,609 | +5.28% | 101.8만 |
|---|
| 2025.12.18 | ₩5,636 | ₩5,877 | ₩5,281 | ₩5,301 | -5.94% | 61.5만 |
|---|
| 2025.12.17 | ₩5,797 | ₩5,797 | ₩5,435 | ₩5,529 | -4.62% | 58.4만 |
|---|
| 2025.12.16 | ₩5,382 | ₩5,844 | ₩5,382 | ₩5,636 | +4.73% | 63만 |
|---|
| 2025.12.15 | ₩5,435 | ₩5,489 | ₩5,221 | ₩5,449 | +0.25% | 43.4만 |
|---|
| 2025.12.12 | ₩5,315 | ₩5,522 | ₩5,221 | ₩5,342 | +0.50% | 34.8만 |
|---|
| 2025.12.11 | ₩5,502 | ₩5,502 | ₩5,188 | ₩5,248 | -4.62% | 25.2만 |
|---|
| 2025.12.10 | ₩5,409 | ₩5,623 | ₩5,284 | ₩5,476 | +1.24% | 30.6만 |
|---|
| 2025.12.09 | ₩5,235 | ₩5,583 | ₩5,181 | ₩5,382 | +2.81% | 29.9만 |
|---|
| 2025.12.08 | ₩5,368 | ₩5,514 | ₩5,288 | ₩5,382 | +0.25% | 66.8만 |
|---|
| 2025.12.05 | ₩5,395 | ₩5,596 | ₩5,221 | ₩5,596 | +3.72% | 45만 |
|---|
| 2025.12.04 | ₩5,154 | ₩5,476 | ₩5,074 | ₩5,342 | +3.64% | 52.5만 |
|---|
| 2025.12.03 | ₩4,927 | ₩5,217 | ₩4,820 | ₩5,154 | +4.62% | 37.3만 |
|---|
| 2025.12.02 | ₩5,221 | ₩5,328 | ₩4,900 | ₩4,927 | -5.64% | 39.7만 |
|---|
| 2025.12.01 | ₩5,127 | ₩5,181 | ₩5,034 | ₩5,141 | +0.26% | 74.9만 |
|---|
| 2025.11.28 | ₩5,194 | ₩5,409 | ₩5,127 | ₩5,141 | -1.03% | 26.6만 |
|---|
| 2025.11.26 | ₩5,221 | ₩5,409 | ₩5,107 | ₩5,168 | -1.03% | 29.8만 |
|---|
| 2025.11.25 | ₩5,422 | ₩5,462 | ₩5,087 | ₩5,221 | -3.70% | 90.2만 |
|---|
| 2025.11.24 | ₩5,623 | ₩5,770 | ₩5,355 | ₩5,368 | -4.52% | 48.2만 |
|---|
| 2025.11.21 | ₩5,569 | ₩5,690 | ₩5,476 | ₩5,663 | +1.68% | 28.8만 |
|---|
| 2025.11.20 | ₩6,172 | ₩6,306 | ₩5,542 | ₩5,609 | -9.11% | 74.7만 |
|---|
| 2025.11.19 | ₩6,078 | ₩6,225 | ₩5,783 | ₩6,065 | -0.22% | 40.4만 |
|---|
| 2025.11.18 | ₩5,636 | ₩6,225 | ₩5,542 | ₩6,078 | +7.84% | 47.3만 |
|---|
| 2025.11.17 | ₩5,435 | ₩5,917 | ₩5,328 | ₩5,850 | +7.64% | 55.3만 |
|---|
| 2025.11.14 | ₩5,489 | ₩5,904 | ₩5,422 | ₩5,556 | +1.22% | 32.2만 |
|---|
| 2025.11.13 | ₩5,596 | ₩5,797 | ₩5,395 | ₩5,583 | -0.24% | 42.2만 |
|---|
| 2025.11.12 | ₩5,730 | ₩5,850 | ₩5,489 | ₩5,650 | -1.40% | 31.4만 |
|---|
| 2025.11.11 | ₩5,583 | ₩5,730 | ₩5,422 | ₩5,663 | +1.44% | 21.1만 |
|---|
| 2025.11.10 | ₩5,529 | ₩5,810 | ₩5,435 | ₩5,743 | +3.87% | 33.3만 |
|---|
| 2025.11.07 | ₩5,395 | ₩5,476 | ₩5,127 | ₩5,355 | -0.74% | 79.8만 |
|---|
| 2025.11.06 | ₩5,824 | ₩5,824 | ₩5,422 | ₩5,609 | -3.68% | 44.1만 |
|---|
| 2025.11.05 | ₩5,757 | ₩6,011 | ₩5,251 | ₩5,703 | -0.93% | 59.8만 |
|---|
| 2025.11.04 | ₩6,024 | ₩6,493 | ₩5,690 | ₩5,717 | -5.11% | 67.4만 |
|---|
| 2025.11.03 | ₩6,828 | ₩6,881 | ₩6,225 | ₩6,292 | -7.84% | 49.6만 |
|---|
| 2025.10.31 | ₩6,292 | ₩6,721 | ₩6,279 | ₩6,627 | +5.32% | 122.4만 |
|---|
| 2025.10.30 | ₩6,038 | ₩6,399 | ₩5,964 | ₩6,091 | +0.89% | 31.5만 |
|---|
| 2025.10.29 | ₩6,292 | ₩6,386 | ₩6,011 | ₩6,198 | -1.49% | 151.7만 |
|---|
| 2025.10.28 | ₩6,346 | ₩6,533 | ₩5,931 | ₩6,212 | -2.11% | 267만 |
|---|
| 2025.10.27 | ₩5,891 | ₩6,359 | ₩5,877 | ₩6,292 | +6.82% | 139.9만 |
|---|
| 2025.10.24 | ₩5,891 | ₩6,011 | ₩5,529 | ₩5,650 | -4.09% | 136.2만 |
|---|
| 2025.10.23 | ₩6,372 | ₩6,442 | ₩5,797 | ₩5,877 | -7.77% | 144.9만 |
|---|
| 2025.10.22 | ₩6,828 | ₩6,854 | ₩6,185 | ₩6,453 | -5.49% | 98.2만 |
|---|
| 2025.10.21 | ₩7,042 | ₩7,136 | ₩6,647 | ₩6,868 | -2.47% | 75.7만 |
|---|
| 2025.10.20 | ₩7,765 | ₩7,992 | ₩6,774 | ₩6,988 | -10.00% | 204.2만 |
|---|
| 2025.10.17 | ₩8,434 | ₩8,555 | ₩6,496 | ₩7,725 | -8.41% | 409.7만 |
|---|
| 2025.10.16 | ₩8,233 | ₩9,090 | ₩7,968 | ₩8,782 | +6.67% | 260.9만 |
|---|
| 2025.10.15 | ₩8,488 | ₩8,996 | ₩8,026 | ₩8,207 | -3.31% | 150만 |
|---|
| 2025.10.14 | ₩7,457 | ₩8,166 | ₩7,296 | ₩8,113 | +8.80% | 223.1만 |
|---|
| 2025.10.13 | ₩6,520 | ₩8,247 | ₩6,367 | ₩7,751 | +18.89% | 460.6만 |
|---|
| 2025.10.10 | ₩6,493 | ₩6,597 | ₩5,783 | ₩6,386 | -1.65% | 204.7만 |
|---|