시장 데이터를 불러오는 중
전체 종목
나노바이리사이드스 과거 주가
NanoViricides, Inc. Common Stock · NNVC · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NanoViricides, Inc. Common Stock · NNVC · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,780 | ₩1,874 | ₩1,740 | ₩1,740 | -2.26% | 17만 |
| 2026.10.08 | ₩1,847 | ₩1,901 | ₩1,740 | ₩1,754 | -5.07% | 29.9만 |
| 2026.10.07 | ₩1,914 | ₩2,008 | ₩1,874 | ₩1,928 | +0.70% | 30.6만 |
| 2026.10.06 | ₩1,941 | ₩1,981 | ₩1,820 | ₩1,874 | -3.45% | 30.2만 |
| 2026.10.05 | ₩1,727 | ₩2,008 | ₩1,713 | ₩1,941 | +12.40% | 70.4만 |
| 2026.10.02 | ₩1,673 | ₩1,740 | ₩1,646 | ₩1,713 | +2.40% | 24만 |
| 2026.10.01 | ₩1,740 | ₩1,740 | ₩1,673 | ₩1,687 | -3.08% | 20.5만 |
| 2026.09.30 | ₩1,820 | ₩1,887 | ₩1,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,740 |
| -4.41% |
| 42.5만 |
| 2026.09.29 | ₩2,035 | ₩2,088 | ₩1,713 | ₩1,740 | -14.47% | 96.8만 |
|---|
| 2026.09.28 | ₩1,928 | ₩2,048 | ₩1,874 | ₩2,008 | +4.17% | 63.3만 |
|---|
| 2026.09.25 | ₩1,928 | ₩1,994 | ₩1,914 | ₩1,928 | 0.00% | 41.3만 |
|---|
| 2026.09.24 | ₩2,008 | ₩2,075 | ₩1,901 | ₩1,928 | -4.00% | 46.2만 |
|---|
| 2026.09.23 | ₩2,168 | ₩2,195 | ₩2,021 | ₩2,021 | -6.79% | 31.6만 |
|---|
| 2026.09.22 | ₩2,276 | ₩2,369 | ₩2,035 | ₩2,048 | -10.00% | 129만 |
|---|
| 2026.09.21 | ₩2,008 | ₩2,383 | ₩1,994 | ₩2,262 | +12.67% | 168.4만 |
|---|
| 2026.09.18 | ₩1,874 | ₩1,981 | ₩1,820 | ₩1,901 | +1.43% | 69.3만 |
|---|
| 2026.09.17 | ₩1,740 | ₩1,901 | ₩1,673 | ₩1,874 | +7.69% | 146만 |
|---|
| 2026.09.16 | ₩1,446 | ₩1,633 | ₩1,419 | ₩1,606 | +11.11% | 130.9만 |
|---|
| 2026.09.15 | ₩1,432 | ₩1,486 | ₩1,339 | ₩1,406 | -1.87% | 75.2만 |
|---|
| 2026.09.14 | ₩1,432 | ₩1,499 | ₩1,379 | ₩1,406 | -1.87% | 65만 |
|---|
| 2026.09.11 | ₩1,365 | ₩1,392 | ₩1,339 | ₩1,365 | 0.00% | 28.6만 |
|---|
| 2026.09.10 | ₩1,406 | ₩1,406 | ₩1,339 | ₩1,365 | -2.86% | 58.3만 |
|---|
| 2026.09.09 | ₩1,446 | ₩1,486 | ₩1,379 | ₩1,392 | -3.70% | 41.9만 |
|---|
| 2026.09.08 | ₩1,486 | ₩1,513 | ₩1,446 | ₩1,446 | -2.70% | 26.4만 |
|---|
| 2026.09.04 | ₩1,539 | ₩1,566 | ₩1,472 | ₩1,499 | -2.61% | 48.8만 |
|---|
| 2026.09.03 | ₩1,539 | ₩1,593 | ₩1,526 | ₩1,539 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩1,660 | ₩1,713 | ₩1,553 | ₩1,566 | -5.65% | 50.1만 |
|---|
| 2026.09.01 | ₩1,660 | ₩1,673 | ₩1,620 | ₩1,620 | -2.42% | 20.4만 |
|---|
| 2026.08.31 | ₩1,727 | ₩1,780 | ₩1,660 | ₩1,673 | -3.10% | 39.8만 |
|---|
| 2026.08.28 | ₩1,687 | ₩1,713 | ₩1,633 | ₩1,660 | -1.59% | 18.8만 |
|---|
| 2026.08.27 | ₩1,700 | ₩1,727 | ₩1,687 | ₩1,713 | +0.79% | 23.7만 |
|---|
| 2026.08.26 | ₩1,727 | ₩1,767 | ₩1,700 | ₩1,713 | -0.78% | 18만 |
|---|
| 2026.08.25 | ₩1,713 | ₩1,780 | ₩1,713 | ₩1,727 | +0.78% | 23.8만 |
|---|
| 2026.08.24 | ₩1,754 | ₩1,754 | ₩1,687 | ₩1,700 | -3.05% | 25.1만 |
|---|
| 2026.08.21 | ₩1,780 | ₩1,861 | ₩1,754 | ₩1,780 | 0.00% | 25만 |
|---|
| 2026.08.20 | ₩1,780 | ₩1,834 | ₩1,740 | ₩1,754 | -1.50% | 20.4만 |
|---|
| 2026.08.19 | ₩1,807 | ₩1,861 | ₩1,794 | ₩1,794 | -0.74% | 33.3만 |
|---|
| 2026.08.18 | ₩1,807 | ₩1,847 | ₩1,767 | ₩1,807 | 0.00% | 26.6만 |
|---|
| 2026.08.17 | ₩1,807 | ₩1,887 | ₩1,807 | ₩1,820 | +0.74% | 33.5만 |
|---|
| 2026.08.14 | ₩1,834 | ₩1,874 | ₩1,807 | ₩1,847 | +0.73% | 20.6만 |
|---|
| 2026.08.13 | ₩1,847 | ₩1,874 | ₩1,794 | ₩1,820 | -1.45% | 19.4만 |
|---|
| 2026.08.12 | ₩1,887 | ₩1,914 | ₩1,807 | ₩1,834 | -2.84% | 24.2만 |
|---|
| 2026.08.11 | ₩1,861 | ₩1,901 | ₩1,794 | ₩1,820 | -2.16% | 25만 |
|---|
| 2026.08.10 | ₩1,754 | ₩2,021 | ₩1,754 | ₩1,874 | +6.87% | 80.1만 |
|---|
| 2026.08.07 | ₩1,901 | ₩1,941 | ₩1,861 | ₩1,901 | 0.00% | 12.7만 |
|---|
| 2026.08.06 | ₩1,874 | ₩1,941 | ₩1,834 | ₩1,874 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩2,021 | ₩2,048 | ₩1,914 | ₩1,914 | -5.30% | 24.6만 |
|---|
| 2026.08.04 | ₩2,061 | ₩2,088 | ₩2,008 | ₩2,035 | -1.30% | 29.7만 |
|---|
| 2026.08.03 | ₩2,195 | ₩2,235 | ₩2,021 | ₩2,075 | -5.49% | 51.1만 |
|---|
| 2026.07.31 | ₩2,035 | ₩2,142 | ₩2,021 | ₩2,035 | 0.00% | 13.3만 |
|---|
| 2026.07.30 | ₩2,048 | ₩2,128 | ₩2,048 | ₩2,075 | +1.31% | 17.3만 |
|---|
| 2026.07.29 | ₩2,168 | ₩2,168 | ₩2,035 | ₩2,061 | -4.94% | 16.9만 |
|---|
| 2026.07.28 | ₩1,941 | ₩2,209 | ₩1,941 | ₩2,155 | +11.03% | 62.4만 |
|---|
| 2026.07.27 | ₩2,021 | ₩2,209 | ₩2,021 | ₩2,061 | +1.99% | 46.7만 |
|---|
| 2026.07.24 | ₩2,008 | ₩2,115 | ₩1,968 | ₩1,981 | -1.33% | 31.4만 |
|---|
| 2026.07.23 | ₩2,048 | ₩2,155 | ₩2,021 | ₩2,048 | 0.00% | 31.4만 |
|---|
| 2026.07.22 | ₩2,061 | ₩2,142 | ₩1,981 | ₩2,035 | -1.30% | 59.5만 |
|---|
| 2026.07.21 | ₩2,343 | ₩2,396 | ₩2,142 | ₩2,142 | -8.57% | 35.3만 |
|---|
| 2026.07.20 | ₩2,396 | ₩2,463 | ₩2,276 | ₩2,343 | -2.23% | 43.2만 |
|---|
| 2026.07.17 | ₩2,302 | ₩2,396 | ₩2,235 | ₩2,343 | +1.74% | 17.7만 |
|---|
| 2026.07.16 | ₩2,302 | ₩2,476 | ₩2,182 | ₩2,369 | +2.91% | 60.8만 |
|---|
| 2026.07.15 | ₩2,369 | ₩2,409 | ₩2,262 | ₩2,302 | -2.82% | 23.5만 |
|---|
| 2026.07.14 | ₩2,195 | ₩2,450 | ₩2,088 | ₩2,369 | +7.93% | 68만 |
|---|
| 2026.07.13 | ₩2,035 | ₩2,249 | ₩2,035 | ₩2,209 | +8.55% | 81.7만 |
|---|
| 2026.07.10 | ₩2,155 | ₩2,182 | ₩1,968 | ₩2,021 | -6.21% | 24.9만 |
|---|
| 2026.07.09 | ₩2,102 | ₩2,249 | ₩2,048 | ₩2,155 | +2.55% | 43.6만 |
|---|
| 2026.07.08 | ₩1,941 | ₩2,088 | ₩1,941 | ₩2,075 | +6.90% | 44만 |
|---|
| 2026.07.07 | ₩2,075 | ₩2,115 | ₩1,954 | ₩1,968 | -5.16% | 40만 |
|---|
| 2026.07.06 | ₩1,767 | ₩2,075 | ₩1,754 | ₩2,008 | +13.64% | 60.3만 |
|---|
| 2026.07.02 | ₩1,834 | ₩1,874 | ₩1,740 | ₩1,780 | -2.92% | 13.3만 |
|---|
| 2026.07.01 | ₩1,847 | ₩1,874 | ₩1,780 | ₩1,807 | -2.17% | 17.5만 |
|---|
| 2026.06.30 | ₩1,861 | ₩1,901 | ₩1,740 | ₩1,847 | -0.72% | 31.2만 |
|---|
| 2026.06.29 | ₩1,834 | ₩1,901 | ₩1,794 | ₩1,834 | 0.00% | 48.8만 |
|---|
| 2026.06.26 | ₩1,713 | ₩1,794 | ₩1,700 | ₩1,794 | +4.69% | 18.5만 |
|---|
| 2026.06.25 | ₩1,847 | ₩1,847 | ₩1,713 | ₩1,740 | -5.80% | 29만 |
|---|
| 2026.06.24 | ₩1,780 | ₩1,834 | ₩1,727 | ₩1,820 | +2.26% | 19.8만 |
|---|
| 2026.06.23 | ₩1,727 | ₩1,834 | ₩1,687 | ₩1,754 | +1.55% | 20.3만 |
|---|
| 2026.06.22 | ₩1,874 | ₩1,941 | ₩1,767 | ₩1,767 | -5.71% | 85.1만 |
|---|
| 2026.06.18 | ₩1,834 | ₩1,901 | ₩1,794 | ₩1,874 | +2.19% | 26.2만 |
|---|
| 2026.06.17 | ₩1,807 | ₩1,874 | ₩1,754 | ₩1,794 | -0.74% | 12만 |
|---|
| 2026.06.16 | ₩1,914 | ₩1,914 | ₩1,740 | ₩1,820 | -4.90% | 38.7만 |
|---|
| 2026.06.15 | ₩1,713 | ₩1,928 | ₩1,713 | ₩1,887 | +10.16% | 63.5만 |
|---|
| 2026.06.12 | ₩1,820 | ₩1,847 | ₩1,633 | ₩1,633 | -10.29% | 42.3만 |
|---|
| 2026.06.11 | ₩1,794 | ₩1,847 | ₩1,767 | ₩1,834 | +2.24% | 16.1만 |
|---|
| 2026.06.10 | ₩1,660 | ₩1,914 | ₩1,660 | ₩1,794 | +8.06% | 33만 |
|---|
| 2026.06.09 | ₩1,901 | ₩1,994 | ₩1,807 | ₩1,874 | -1.41% | 28.2만 |
|---|
| 2026.06.08 | ₩1,887 | ₩1,981 | ₩1,874 | ₩1,914 | +1.42% | 50.6만 |
|---|
| 2026.06.05 | ₩2,008 | ₩2,061 | ₩1,820 | ₩1,847 | -8.00% | 68.3만 |
|---|
| 2026.06.04 | ₩2,048 | ₩2,048 | ₩1,968 | ₩2,008 | -1.96% | 23.5만 |
|---|
| 2026.06.03 | ₩2,128 | ₩2,128 | ₩2,021 | ₩2,021 | -5.03% | 42만 |
|---|
| 2026.06.02 | ₩2,168 | ₩2,209 | ₩2,088 | ₩2,128 | -1.85% | 44.8만 |
|---|
| 2026.06.01 | ₩2,329 | ₩2,343 | ₩2,142 | ₩2,249 | -3.45% | 64.5만 |
|---|
| 2026.05.29 | ₩2,450 | ₩2,490 | ₩2,249 | ₩2,383 | -2.73% | 109.7만 |
|---|
| 2026.05.28 | ₩2,276 | ₩2,583 | ₩2,182 | ₩2,490 | +9.41% | 284.9만 |
|---|
| 2026.05.27 | ₩2,209 | ₩2,530 | ₩2,142 | ₩2,343 | +6.06% | 2893만 |
|---|
| 2026.05.26 | ₩2,128 | ₩2,195 | ₩2,008 | ₩2,021 | -5.03% | 115.4만 |
|---|
| 2026.05.22 | ₩2,061 | ₩2,209 | ₩2,048 | ₩2,195 | +6.49% | 77.2만 |
|---|
| 2026.05.21 | ₩2,102 | ₩2,128 | ₩1,928 | ₩2,075 | -1.27% | 56.6만 |
|---|
| 2026.05.20 | ₩2,142 | ₩2,276 | ₩2,021 | ₩2,168 | +1.25% | 62.9만 |
|---|
| 2026.05.19 | ₩2,075 | ₩2,142 | ₩1,914 | ₩2,128 | +2.58% | 73.7만 |
|---|
| 2026.05.18 | ₩1,981 | ₩2,048 | ₩1,928 | ₩2,021 | +2.03% | 113.8만 |
|---|
| 2026.05.15 | ₩2,102 | ₩2,128 | ₩1,981 | ₩1,981 | -5.73% | 62.3만 |
|---|
| 2026.05.14 | ₩2,316 | ₩2,503 | ₩2,182 | ₩2,329 | +0.58% | 51.4만 |
|---|
| 2026.05.13 | ₩2,035 | ₩2,343 | ₩2,035 | ₩2,302 | +13.16% | 52.2만 |
|---|
| 2026.05.12 | ₩1,981 | ₩2,021 | ₩1,901 | ₩2,008 | +1.35% | 30.5만 |
|---|
| 2026.05.11 | ₩2,155 | ₩2,209 | ₩1,954 | ₩1,994 | -7.45% | 61.1만 |
|---|
| 2026.05.08 | ₩1,928 | ₩2,075 | ₩1,874 | ₩2,075 | +7.64% | 42.6만 |
|---|
| 2026.05.07 | ₩1,941 | ₩1,954 | ₩1,834 | ₩1,901 | -2.07% | 19.1만 |
|---|
| 2026.05.06 | ₩2,008 | ₩2,115 | ₩1,914 | ₩1,954 | -2.67% | 21.1만 |
|---|
| 2026.05.05 | ₩2,061 | ₩2,102 | ₩1,861 | ₩1,954 | -5.19% | 41.1만 |
|---|
| 2026.05.04 | ₩1,780 | ₩2,088 | ₩1,740 | ₩2,008 | +12.78% | 104.3만 |
|---|
| 2026.05.01 | ₩1,660 | ₩1,780 | ₩1,620 | ₩1,740 | +4.84% | 30.4만 |
|---|
| 2026.04.30 | ₩1,646 | ₩1,673 | ₩1,593 | ₩1,660 | +0.81% | 9.8만 |
|---|
| 2026.04.29 | ₩1,633 | ₩1,633 | ₩1,553 | ₩1,633 | 0.00% | 11만 |
|---|
| 2026.04.28 | ₩1,673 | ₩1,713 | ₩1,513 | ₩1,620 | -3.20% | 45.7만 |
|---|
| 2026.04.27 | ₩1,660 | ₩1,687 | ₩1,539 | ₩1,673 | +0.81% | 32.6만 |
|---|
| 2026.04.24 | ₩1,740 | ₩1,754 | ₩1,646 | ₩1,687 | -3.08% | 17.9만 |
|---|
| 2026.04.23 | ₩1,780 | ₩1,794 | ₩1,687 | ₩1,740 | -2.26% | 10.6만 |
|---|
| 2026.04.22 | ₩1,754 | ₩1,794 | ₩1,700 | ₩1,794 | +2.29% | 23.3만 |
|---|
| 2026.04.21 | ₩1,713 | ₩1,727 | ₩1,606 | ₩1,687 | -1.56% | 34.9만 |
|---|
| 2026.04.20 | ₩1,994 | ₩1,994 | ₩1,687 | ₩1,713 | -14.09% | 50.3만 |
|---|
| 2026.04.17 | ₩1,580 | ₩1,847 | ₩1,553 | ₩1,834 | +16.10% | 65.9만 |
|---|
| 2026.04.16 | ₩1,566 | ₩1,606 | ₩1,499 | ₩1,553 | -0.85% | 22.9만 |
|---|
| 2026.04.15 | ₩1,406 | ₩1,580 | ₩1,406 | ₩1,566 | +11.43% | 25.9만 |
|---|
| 2026.04.14 | ₩1,406 | ₩1,432 | ₩1,379 | ₩1,392 | -0.95% | 5.6만 |
|---|
| 2026.04.13 | ₩1,312 | ₩1,406 | ₩1,312 | ₩1,392 | +6.12% | 10.8만 |
|---|
| 2026.04.10 | ₩1,392 | ₩1,459 | ₩1,312 | ₩1,312 | -5.77% | 12.8만 |
|---|
| 2026.04.09 | ₩1,486 | ₩1,486 | ₩1,352 | ₩1,419 | -4.50% | 16.9만 |
|---|
| 2026.04.08 | ₩1,539 | ₩1,539 | ₩1,446 | ₩1,472 | -4.35% | 26.9만 |
|---|
| 2026.04.07 | ₩1,379 | ₩1,472 | ₩1,365 | ₩1,446 | +4.85% | 43만 |
|---|
| 2026.04.06 | ₩1,285 | ₩1,392 | ₩1,285 | ₩1,352 | +5.21% | 23.5만 |
|---|
| 2026.04.02 | ₩1,258 | ₩1,258 | ₩1,218 | ₩1,245 | -1.06% | 17.7만 |
|---|
| 2026.04.01 | ₩1,272 | ₩1,298 | ₩1,231 | ₩1,272 | 0.00% | 14.8만 |
|---|
| 2026.03.31 | ₩1,231 | ₩1,272 | ₩1,205 | ₩1,218 | -1.09% | 6.7만 |
|---|
| 2026.03.30 | ₩1,231 | ₩1,231 | ₩1,165 | ₩1,165 | -5.43% | 9.1만 |
|---|
| 2026.03.27 | ₩1,285 | ₩1,285 | ₩1,205 | ₩1,218 | -5.21% | 15만 |
|---|
| 2026.03.26 | ₩1,258 | ₩1,312 | ₩1,231 | ₩1,285 | +2.13% | 17.2만 |
|---|
| 2026.03.25 | ₩1,272 | ₩1,312 | ₩1,245 | ₩1,272 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩1,339 | ₩1,352 | ₩1,258 | ₩1,272 | -5.00% | 16.6만 |
|---|
| 2026.03.23 | ₩1,352 | ₩1,365 | ₩1,312 | ₩1,312 | -2.97% | 17.6만 |
|---|
| 2026.03.20 | ₩1,379 | ₩1,432 | ₩1,339 | ₩1,379 | 0.00% | 22.5만 |
|---|
| 2026.03.19 | ₩1,486 | ₩1,486 | ₩1,339 | ₩1,406 | -5.41% | 29.7만 |
|---|
| 2026.03.18 | ₩1,513 | ₩1,566 | ₩1,486 | ₩1,499 | -0.88% | 18.8만 |
|---|
| 2026.03.17 | ₩1,499 | ₩1,553 | ₩1,486 | ₩1,513 | +0.89% | 10.3만 |
|---|
| 2026.03.16 | ₩1,606 | ₩1,633 | ₩1,486 | ₩1,526 | -5.00% | 17.7만 |
|---|
| 2026.03.13 | ₩1,553 | ₩1,580 | ₩1,446 | ₩1,580 | +1.72% | 32.3만 |
|---|
| 2026.03.12 | ₩1,593 | ₩1,700 | ₩1,513 | ₩1,553 | -2.52% | 95.9만 |
|---|
| 2026.03.11 | ₩1,325 | ₩1,539 | ₩1,312 | ₩1,539 | +16.16% | 100.4만 |
|---|
| 2026.03.10 | ₩1,325 | ₩1,339 | ₩1,272 | ₩1,298 | -2.02% | 7만 |
|---|
| 2026.03.09 | ₩1,272 | ₩1,379 | ₩1,218 | ₩1,312 | +3.16% | 27.4만 |
|---|
| 2026.03.06 | ₩1,218 | ₩1,298 | ₩1,218 | ₩1,285 | +5.49% | 15.5만 |
|---|
| 2026.03.05 | ₩1,285 | ₩1,298 | ₩1,218 | ₩1,245 | -3.12% | 7.8만 |
|---|
| 2026.03.04 | ₩1,245 | ₩1,298 | ₩1,245 | ₩1,285 | +3.23% | 5.4만 |
|---|
| 2026.03.03 | ₩1,258 | ₩1,298 | ₩1,245 | ₩1,258 | 0.00% | 18.2만 |
|---|
| 2026.03.02 | ₩1,339 | ₩1,339 | ₩1,245 | ₩1,298 | -3.00% | 20.3만 |
|---|
| 2026.02.27 | ₩1,325 | ₩1,406 | ₩1,325 | ₩1,406 | +6.06% | 20.9만 |
|---|
| 2026.02.26 | ₩1,365 | ₩1,365 | ₩1,312 | ₩1,339 | -1.96% | 11.1만 |
|---|
| 2026.02.25 | ₩1,379 | ₩1,392 | ₩1,325 | ₩1,379 | 0.00% | 9.8만 |
|---|
| 2026.02.24 | ₩1,339 | ₩1,406 | ₩1,325 | ₩1,392 | +4.00% | 10.2만 |
|---|
| 2026.02.23 | ₩1,339 | ₩1,392 | ₩1,312 | ₩1,352 | +1.00% | 16.7만 |
|---|
| 2026.02.20 | ₩1,352 | ₩1,419 | ₩1,339 | ₩1,365 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩1,432 | ₩1,432 | ₩1,312 | ₩1,352 | -5.61% | 14.9만 |
|---|
| 2026.02.18 | ₩1,365 | ₩1,432 | ₩1,285 | ₩1,392 | +1.96% | 67.5만 |
|---|
| 2026.02.17 | ₩1,365 | ₩1,379 | ₩1,285 | ₩1,379 | +0.98% | 22.5만 |
|---|
| 2026.02.13 | ₩1,245 | ₩1,365 | ₩1,245 | ₩1,339 | +7.53% | 22.6만 |
|---|
| 2026.02.12 | ₩1,325 | ₩1,406 | ₩1,245 | ₩1,245 | -6.06% | 21.5만 |
|---|
| 2026.02.11 | ₩1,365 | ₩1,365 | ₩1,258 | ₩1,352 | -0.98% | 17.5만 |
|---|
| 2026.02.10 | ₩1,312 | ₩1,365 | ₩1,272 | ₩1,352 | +3.06% | 61.6만 |
|---|
| 2026.02.09 | ₩1,245 | ₩1,312 | ₩1,191 | ₩1,258 | +1.08% | 32.5만 |
|---|
| 2026.02.06 | ₩1,191 | ₩1,245 | ₩1,178 | ₩1,178 | -1.12% | 25.1만 |
|---|
| 2026.02.05 | ₩1,205 | ₩1,272 | ₩1,138 | ₩1,138 | -5.56% | 25.8만 |
|---|
| 2026.02.04 | ₩1,285 | ₩1,285 | ₩1,151 | ₩1,205 | -6.25% | 53.2만 |
|---|
| 2026.02.03 | ₩1,312 | ₩1,325 | ₩1,272 | ₩1,285 | -2.04% | 17.6만 |
|---|
| 2026.02.02 | ₩1,298 | ₩1,352 | ₩1,272 | ₩1,312 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩1,339 | ₩1,352 | ₩1,285 | ₩1,298 | -3.00% | 20.3만 |
|---|
| 2026.01.29 | ₩1,379 | ₩1,392 | ₩1,325 | ₩1,339 | -2.91% | 38.1만 |
|---|
| 2026.01.28 | ₩1,446 | ₩1,446 | ₩1,392 | ₩1,406 | -2.78% | 37.8만 |
|---|
| 2026.01.27 | ₩1,499 | ₩1,513 | ₩1,406 | ₩1,446 | -3.57% | 35.7만 |
|---|
| 2026.01.26 | ₩1,526 | ₩1,553 | ₩1,486 | ₩1,486 | -2.63% | 36.5만 |
|---|
| 2026.01.23 | ₩1,539 | ₩1,553 | ₩1,513 | ₩1,539 | 0.00% | 26.5만 |
|---|
| 2026.01.22 | ₩1,593 | ₩1,593 | ₩1,526 | ₩1,539 | -3.36% | 19.8만 |
|---|
| 2026.01.21 | ₩1,553 | ₩1,620 | ₩1,553 | ₩1,580 | +1.72% | 26.5만 |
|---|
| 2026.01.20 | ₩1,566 | ₩1,580 | ₩1,513 | ₩1,513 | -3.42% | 22.3만 |
|---|
| 2026.01.16 | ₩1,539 | ₩1,606 | ₩1,526 | ₩1,580 | +2.61% | 25.8만 |
|---|
| 2026.01.15 | ₩1,566 | ₩1,566 | ₩1,499 | ₩1,513 | -3.42% | 17.4만 |
|---|
| 2026.01.14 | ₩1,606 | ₩1,633 | ₩1,513 | ₩1,539 | -4.17% | 21.7만 |
|---|
| 2026.01.13 | ₩1,566 | ₩1,660 | ₩1,553 | ₩1,606 | +2.56% | 33.9만 |
|---|
| 2026.01.12 | ₩1,539 | ₩1,553 | ₩1,486 | ₩1,513 | -1.74% | 41.9만 |
|---|
| 2026.01.09 | ₩1,620 | ₩1,646 | ₩1,499 | ₩1,499 | -7.44% | 42.9만 |
|---|
| 2026.01.08 | ₩1,633 | ₩1,646 | ₩1,580 | ₩1,620 | -0.82% | 18.1만 |
|---|
| 2026.01.07 | ₩1,700 | ₩1,700 | ₩1,633 | ₩1,660 | -2.36% | 12.2만 |
|---|
| 2026.01.06 | ₩1,727 | ₩1,754 | ₩1,687 | ₩1,713 | -0.78% | 31.3만 |
|---|
| 2026.01.05 | ₩1,633 | ₩1,754 | ₩1,580 | ₩1,740 | +6.56% | 63만 |
|---|
| 2026.01.02 | ₩1,539 | ₩1,660 | ₩1,526 | ₩1,620 | +5.22% | 30.1만 |
|---|
| 2025.12.31 | ₩1,499 | ₩1,513 | ₩1,472 | ₩1,513 | +0.89% | 26.4만 |
|---|
| 2025.12.30 | ₩1,526 | ₩1,553 | ₩1,472 | ₩1,472 | -3.51% | 29.9만 |
|---|
| 2025.12.29 | ₩1,566 | ₩1,593 | ₩1,499 | ₩1,499 | -4.27% | 31.3만 |
|---|
| 2025.12.26 | ₩1,566 | ₩1,606 | ₩1,539 | ₩1,593 | +1.71% | 27만 |
|---|
| 2025.12.24 | ₩1,606 | ₩1,633 | ₩1,566 | ₩1,593 | -0.83% | 14.9만 |
|---|
| 2025.12.23 | ₩1,673 | ₩1,700 | ₩1,606 | ₩1,606 | -4.00% | 15만 |
|---|
| 2025.12.22 | ₩1,673 | ₩1,713 | ₩1,633 | ₩1,673 | 0.00% | 18.6만 |
|---|
| 2025.12.19 | ₩1,606 | ₩1,754 | ₩1,606 | ₩1,660 | +3.33% | 36.7만 |
|---|
| 2025.12.18 | ₩1,700 | ₩1,740 | ₩1,620 | ₩1,620 | -4.72% | 22.9만 |
|---|
| 2025.12.17 | ₩1,807 | ₩1,807 | ₩1,660 | ₩1,660 | -8.15% | 24.9만 |
|---|
| 2025.12.16 | ₩1,700 | ₩1,861 | ₩1,700 | ₩1,727 | +1.57% | 38.9만 |
|---|
| 2025.12.15 | ₩1,727 | ₩1,727 | ₩1,646 | ₩1,646 | -4.65% | 29.1만 |
|---|
| 2025.12.12 | ₩1,740 | ₩1,740 | ₩1,673 | ₩1,673 | -3.85% | 31.7만 |
|---|
| 2025.12.11 | ₩1,807 | ₩1,807 | ₩1,700 | ₩1,740 | -3.70% | 29.6만 |
|---|
| 2025.12.10 | ₩1,834 | ₩1,874 | ₩1,713 | ₩1,767 | -3.65% | 27.1만 |
|---|
| 2025.12.09 | ₩1,968 | ₩1,994 | ₩1,780 | ₩1,834 | -6.80% | 47.6만 |
|---|
| 2025.12.08 | ₩1,673 | ₩1,994 | ₩1,646 | ₩1,914 | +14.40% | 108.9만 |
|---|
| 2025.12.05 | ₩1,660 | ₩1,713 | ₩1,646 | ₩1,646 | -0.81% | 33.7만 |
|---|
| 2025.12.04 | ₩1,486 | ₩1,673 | ₩1,472 | ₩1,633 | +9.91% | 32.9만 |
|---|
| 2025.12.03 | ₩1,459 | ₩1,486 | ₩1,432 | ₩1,486 | +1.83% | 25.1만 |
|---|
| 2025.12.02 | ₩1,526 | ₩1,593 | ₩1,459 | ₩1,459 | -4.39% | 39.4만 |
|---|
| 2025.12.01 | ₩1,633 | ₩1,673 | ₩1,472 | ₩1,499 | -8.20% | 49.4만 |
|---|
| 2025.11.28 | ₩1,673 | ₩1,700 | ₩1,606 | ₩1,633 | -2.40% | 9.3만 |
|---|
| 2025.11.26 | ₩1,566 | ₩1,713 | ₩1,566 | ₩1,687 | +7.69% | 21.1만 |
|---|
| 2025.11.25 | ₩1,606 | ₩1,673 | ₩1,553 | ₩1,566 | -2.50% | 20.6만 |
|---|
| 2025.11.24 | ₩1,727 | ₩1,727 | ₩1,620 | ₩1,660 | -3.88% | 21.7만 |
|---|
| 2025.11.21 | ₩1,713 | ₩1,727 | ₩1,633 | ₩1,700 | -0.78% | 19.8만 |
|---|
| 2025.11.20 | ₩1,901 | ₩1,968 | ₩1,660 | ₩1,660 | -12.68% | 45.1만 |
|---|
| 2025.11.19 | ₩1,874 | ₩2,088 | ₩1,847 | ₩1,887 | +0.71% | 44.9만 |
|---|
| 2025.11.18 | ₩1,928 | ₩2,075 | ₩1,834 | ₩1,847 | -4.17% | 35.9만 |
|---|
| 2025.11.17 | ₩2,008 | ₩2,048 | ₩1,914 | ₩1,954 | -2.67% | 30.5만 |
|---|
| 2025.11.14 | ₩1,740 | ₩2,035 | ₩1,740 | ₩1,901 | +9.23% | 44.8만 |
|---|
| 2025.11.13 | ₩1,954 | ₩2,021 | ₩1,807 | ₩1,807 | -7.53% | 27.4만 |
|---|
| 2025.11.12 | ₩2,142 | ₩2,142 | ₩1,968 | ₩2,008 | -6.25% | 37.1만 |
|---|
| 2025.11.11 | ₩2,155 | ₩2,249 | ₩2,075 | ₩2,128 | -1.24% | 40만 |
|---|
| 2025.11.10 | ₩2,530 | ₩2,717 | ₩2,209 | ₩2,249 | -11.11% | 71.2만 |
|---|
| 2025.11.07 | ₩2,476 | ₩2,570 | ₩2,356 | ₩2,463 | -0.54% | 30만 |
|---|
| 2025.11.06 | ₩2,784 | ₩2,824 | ₩2,490 | ₩2,543 | -8.65% | 51.7만 |
|---|
| 2025.11.05 | ₩2,597 | ₩2,985 | ₩2,597 | ₩2,637 | +1.55% | 79.9만 |
|---|
| 2025.11.04 | ₩2,731 | ₩2,945 | ₩2,423 | ₩2,557 | -6.37% | 68.1만 |
|---|
| 2025.11.03 | ₩2,209 | ₩2,771 | ₩2,209 | ₩2,717 | +23.03% | 89.5만 |
|---|
| 2025.10.31 | ₩2,302 | ₩2,343 | ₩2,209 | ₩2,222 | -3.49% | 18만 |
|---|
| 2025.10.30 | ₩2,490 | ₩2,503 | ₩2,209 | ₩2,276 | -8.60% | 40.5만 |
|---|
| 2025.10.29 | ₩2,061 | ₩2,490 | ₩2,061 | ₩2,490 | +20.78% | 128.8만 |
|---|
| 2025.10.28 | ₩2,182 | ₩2,195 | ₩2,021 | ₩2,048 | -6.13% | 17.2만 |
|---|
| 2025.10.27 | ₩2,142 | ₩2,195 | ₩2,115 | ₩2,155 | +0.62% | 35.3만 |
|---|
| 2025.10.24 | ₩1,928 | ₩2,088 | ₩1,928 | ₩2,048 | +6.25% | 25.5만 |
|---|
| 2025.10.23 | ₩1,914 | ₩1,928 | ₩1,887 | ₩1,914 | 0.00% | 10.3만 |
|---|
| 2025.10.22 | ₩1,981 | ₩2,008 | ₩1,874 | ₩1,928 | -2.70% | 47.7만 |
|---|
| 2025.10.21 | ₩2,061 | ₩2,061 | ₩1,914 | ₩1,981 | -3.90% | 28.5만 |
|---|
| 2025.10.20 | ₩2,061 | ₩2,102 | ₩1,941 | ₩2,035 | -1.30% | 55.3만 |
|---|
| 2025.10.17 | ₩1,968 | ₩2,182 | ₩1,941 | ₩2,008 | +2.04% | 58.5만 |
|---|
| 2025.10.16 | ₩1,981 | ₩1,994 | ₩1,874 | ₩1,941 | -2.03% | 25만 |
|---|
| 2025.10.15 | ₩1,794 | ₩1,954 | ₩1,767 | ₩1,928 | +7.46% | 29.1만 |
|---|
| 2025.10.14 | ₩1,780 | ₩1,807 | ₩1,740 | ₩1,807 | +1.50% | 13.6만 |
|---|
| 2025.10.13 | ₩1,847 | ₩1,861 | ₩1,807 | ₩1,820 | -1.45% | 11.5만 |
|---|
| 2025.10.10 | ₩1,901 | ₩1,914 | ₩1,834 | ₩1,834 | -3.52% | 10.1만 |
|---|