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 | ₩1,779 | ₩1,873 | ₩1,739 | ₩1,739 | -2.26% | 17만 |
| 2026.10.08 | ₩1,846 | ₩1,900 | ₩1,739 | ₩1,752 | -5.07% | 29.9만 |
| 2026.10.07 | ₩1,913 | ₩2,007 | ₩1,873 | ₩1,926 | +0.70% | 30.6만 |
| 2026.10.06 | ₩1,940 | ₩1,980 | ₩1,819 | ₩1,873 | -3.45% | 30.2만 |
| 2026.10.05 | ₩1,726 | ₩2,007 | ₩1,712 | ₩1,940 | +12.40% | 70.4만 |
| 2026.10.02 | ₩1,672 | ₩1,739 | ₩1,645 | ₩1,712 | +2.40% | 24만 |
| 2026.10.01 | ₩1,739 | ₩1,739 | ₩1,672 | ₩1,686 | -3.08% | 20.5만 |
| 2026.09.30 | ₩1,819 | ₩1,886 | ₩1,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,739 |
| -4.41% |
| 42.5만 |
| 2026.09.29 | ₩2,033 | ₩2,087 | ₩1,712 | ₩1,739 | -14.47% | 96.8만 |
|---|
| 2026.09.28 | ₩1,926 | ₩2,047 | ₩1,873 | ₩2,007 | +4.17% | 63.3만 |
|---|
| 2026.09.25 | ₩1,926 | ₩1,993 | ₩1,913 | ₩1,926 | 0.00% | 41.3만 |
|---|
| 2026.09.24 | ₩2,007 | ₩2,073 | ₩1,900 | ₩1,926 | -4.00% | 46.2만 |
|---|
| 2026.09.23 | ₩2,167 | ₩2,194 | ₩2,020 | ₩2,020 | -6.79% | 31.6만 |
|---|
| 2026.09.22 | ₩2,274 | ₩2,368 | ₩2,033 | ₩2,047 | -10.00% | 129만 |
|---|
| 2026.09.21 | ₩2,007 | ₩2,381 | ₩1,993 | ₩2,261 | +12.67% | 168.4만 |
|---|
| 2026.09.18 | ₩1,873 | ₩1,980 | ₩1,819 | ₩1,900 | +1.43% | 69.3만 |
|---|
| 2026.09.17 | ₩1,739 | ₩1,900 | ₩1,672 | ₩1,873 | +7.69% | 146만 |
|---|
| 2026.09.16 | ₩1,445 | ₩1,632 | ₩1,418 | ₩1,605 | +11.11% | 130.9만 |
|---|
| 2026.09.15 | ₩1,431 | ₩1,485 | ₩1,338 | ₩1,405 | -1.87% | 75.2만 |
|---|
| 2026.09.14 | ₩1,431 | ₩1,498 | ₩1,378 | ₩1,405 | -1.87% | 65만 |
|---|
| 2026.09.11 | ₩1,364 | ₩1,391 | ₩1,338 | ₩1,364 | 0.00% | 28.6만 |
|---|
| 2026.09.10 | ₩1,405 | ₩1,405 | ₩1,338 | ₩1,364 | -2.86% | 58.3만 |
|---|
| 2026.09.09 | ₩1,445 | ₩1,485 | ₩1,378 | ₩1,391 | -3.70% | 41.9만 |
|---|
| 2026.09.08 | ₩1,485 | ₩1,512 | ₩1,445 | ₩1,445 | -2.70% | 26.4만 |
|---|
| 2026.09.04 | ₩1,538 | ₩1,565 | ₩1,471 | ₩1,498 | -2.61% | 48.8만 |
|---|
| 2026.09.03 | ₩1,538 | ₩1,592 | ₩1,525 | ₩1,538 | 0.00% | 30.2만 |
|---|
| 2026.09.02 | ₩1,659 | ₩1,712 | ₩1,552 | ₩1,565 | -5.65% | 50.1만 |
|---|
| 2026.09.01 | ₩1,659 | ₩1,672 | ₩1,619 | ₩1,619 | -2.42% | 20.4만 |
|---|
| 2026.08.31 | ₩1,726 | ₩1,779 | ₩1,659 | ₩1,672 | -3.10% | 39.8만 |
|---|
| 2026.08.28 | ₩1,686 | ₩1,712 | ₩1,632 | ₩1,659 | -1.59% | 18.8만 |
|---|
| 2026.08.27 | ₩1,699 | ₩1,726 | ₩1,686 | ₩1,712 | +0.79% | 23.7만 |
|---|
| 2026.08.26 | ₩1,726 | ₩1,766 | ₩1,699 | ₩1,712 | -0.78% | 18만 |
|---|
| 2026.08.25 | ₩1,712 | ₩1,779 | ₩1,712 | ₩1,726 | +0.78% | 23.8만 |
|---|
| 2026.08.24 | ₩1,752 | ₩1,752 | ₩1,686 | ₩1,699 | -3.05% | 25.1만 |
|---|
| 2026.08.21 | ₩1,779 | ₩1,859 | ₩1,752 | ₩1,779 | 0.00% | 25만 |
|---|
| 2026.08.20 | ₩1,779 | ₩1,833 | ₩1,739 | ₩1,752 | -1.50% | 20.4만 |
|---|
| 2026.08.19 | ₩1,806 | ₩1,859 | ₩1,793 | ₩1,793 | -0.74% | 33.3만 |
|---|
| 2026.08.18 | ₩1,806 | ₩1,846 | ₩1,766 | ₩1,806 | 0.00% | 26.6만 |
|---|
| 2026.08.17 | ₩1,806 | ₩1,886 | ₩1,806 | ₩1,819 | +0.74% | 33.5만 |
|---|
| 2026.08.14 | ₩1,833 | ₩1,873 | ₩1,806 | ₩1,846 | +0.73% | 20.6만 |
|---|
| 2026.08.13 | ₩1,846 | ₩1,873 | ₩1,793 | ₩1,819 | -1.45% | 19.4만 |
|---|
| 2026.08.12 | ₩1,886 | ₩1,913 | ₩1,806 | ₩1,833 | -2.84% | 24.2만 |
|---|
| 2026.08.11 | ₩1,859 | ₩1,900 | ₩1,793 | ₩1,819 | -2.16% | 25만 |
|---|
| 2026.08.10 | ₩1,752 | ₩2,020 | ₩1,752 | ₩1,873 | +6.87% | 80.1만 |
|---|
| 2026.08.07 | ₩1,900 | ₩1,940 | ₩1,859 | ₩1,900 | 0.00% | 12.7만 |
|---|
| 2026.08.06 | ₩1,873 | ₩1,940 | ₩1,833 | ₩1,873 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩2,020 | ₩2,047 | ₩1,913 | ₩1,913 | -5.30% | 24.6만 |
|---|
| 2026.08.04 | ₩2,060 | ₩2,087 | ₩2,007 | ₩2,033 | -1.30% | 29.7만 |
|---|
| 2026.08.03 | ₩2,194 | ₩2,234 | ₩2,020 | ₩2,073 | -5.49% | 51.1만 |
|---|
| 2026.07.31 | ₩2,033 | ₩2,140 | ₩2,020 | ₩2,033 | 0.00% | 13.3만 |
|---|
| 2026.07.30 | ₩2,047 | ₩2,127 | ₩2,047 | ₩2,073 | +1.31% | 17.3만 |
|---|
| 2026.07.29 | ₩2,167 | ₩2,167 | ₩2,033 | ₩2,060 | -4.94% | 16.9만 |
|---|
| 2026.07.28 | ₩1,940 | ₩2,207 | ₩1,940 | ₩2,154 | +11.03% | 62.4만 |
|---|
| 2026.07.27 | ₩2,020 | ₩2,207 | ₩2,020 | ₩2,060 | +1.99% | 46.7만 |
|---|
| 2026.07.24 | ₩2,007 | ₩2,114 | ₩1,966 | ₩1,980 | -1.33% | 31.4만 |
|---|
| 2026.07.23 | ₩2,047 | ₩2,154 | ₩2,020 | ₩2,047 | 0.00% | 31.4만 |
|---|
| 2026.07.22 | ₩2,060 | ₩2,140 | ₩1,980 | ₩2,033 | -1.30% | 59.5만 |
|---|
| 2026.07.21 | ₩2,341 | ₩2,395 | ₩2,140 | ₩2,140 | -8.57% | 35.3만 |
|---|
| 2026.07.20 | ₩2,395 | ₩2,461 | ₩2,274 | ₩2,341 | -2.23% | 43.2만 |
|---|
| 2026.07.17 | ₩2,301 | ₩2,395 | ₩2,234 | ₩2,341 | +1.74% | 17.7만 |
|---|
| 2026.07.16 | ₩2,301 | ₩2,475 | ₩2,180 | ₩2,368 | +2.91% | 60.8만 |
|---|
| 2026.07.15 | ₩2,368 | ₩2,408 | ₩2,261 | ₩2,301 | -2.82% | 23.5만 |
|---|
| 2026.07.14 | ₩2,194 | ₩2,448 | ₩2,087 | ₩2,368 | +7.93% | 68만 |
|---|
| 2026.07.13 | ₩2,033 | ₩2,247 | ₩2,033 | ₩2,207 | +8.55% | 81.7만 |
|---|
| 2026.07.10 | ₩2,154 | ₩2,180 | ₩1,966 | ₩2,020 | -6.21% | 24.9만 |
|---|
| 2026.07.09 | ₩2,100 | ₩2,247 | ₩2,047 | ₩2,154 | +2.55% | 43.6만 |
|---|
| 2026.07.08 | ₩1,940 | ₩2,087 | ₩1,940 | ₩2,073 | +6.90% | 44만 |
|---|
| 2026.07.07 | ₩2,073 | ₩2,114 | ₩1,953 | ₩1,966 | -5.16% | 40만 |
|---|
| 2026.07.06 | ₩1,766 | ₩2,073 | ₩1,752 | ₩2,007 | +13.64% | 60.3만 |
|---|
| 2026.07.02 | ₩1,833 | ₩1,873 | ₩1,739 | ₩1,779 | -2.92% | 13.3만 |
|---|
| 2026.07.01 | ₩1,846 | ₩1,873 | ₩1,779 | ₩1,806 | -2.17% | 17.5만 |
|---|
| 2026.06.30 | ₩1,859 | ₩1,900 | ₩1,739 | ₩1,846 | -0.72% | 31.2만 |
|---|
| 2026.06.29 | ₩1,833 | ₩1,900 | ₩1,793 | ₩1,833 | 0.00% | 48.8만 |
|---|
| 2026.06.26 | ₩1,712 | ₩1,793 | ₩1,699 | ₩1,793 | +4.69% | 18.5만 |
|---|
| 2026.06.25 | ₩1,846 | ₩1,846 | ₩1,712 | ₩1,739 | -5.80% | 29만 |
|---|
| 2026.06.24 | ₩1,779 | ₩1,833 | ₩1,726 | ₩1,819 | +2.26% | 19.8만 |
|---|
| 2026.06.23 | ₩1,726 | ₩1,833 | ₩1,686 | ₩1,752 | +1.55% | 20.3만 |
|---|
| 2026.06.22 | ₩1,873 | ₩1,940 | ₩1,766 | ₩1,766 | -5.71% | 85.1만 |
|---|
| 2026.06.18 | ₩1,833 | ₩1,900 | ₩1,793 | ₩1,873 | +2.19% | 26.2만 |
|---|
| 2026.06.17 | ₩1,806 | ₩1,873 | ₩1,752 | ₩1,793 | -0.74% | 12만 |
|---|
| 2026.06.16 | ₩1,913 | ₩1,913 | ₩1,739 | ₩1,819 | -4.90% | 38.7만 |
|---|
| 2026.06.15 | ₩1,712 | ₩1,926 | ₩1,712 | ₩1,886 | +10.16% | 63.5만 |
|---|
| 2026.06.12 | ₩1,819 | ₩1,846 | ₩1,632 | ₩1,632 | -10.29% | 42.3만 |
|---|
| 2026.06.11 | ₩1,793 | ₩1,846 | ₩1,766 | ₩1,833 | +2.24% | 16.1만 |
|---|
| 2026.06.10 | ₩1,659 | ₩1,913 | ₩1,659 | ₩1,793 | +8.06% | 33만 |
|---|
| 2026.06.09 | ₩1,900 | ₩1,993 | ₩1,806 | ₩1,873 | -1.41% | 28.2만 |
|---|
| 2026.06.08 | ₩1,886 | ₩1,980 | ₩1,873 | ₩1,913 | +1.42% | 50.6만 |
|---|
| 2026.06.05 | ₩2,007 | ₩2,060 | ₩1,819 | ₩1,846 | -8.00% | 68.3만 |
|---|
| 2026.06.04 | ₩2,047 | ₩2,047 | ₩1,966 | ₩2,007 | -1.96% | 23.5만 |
|---|
| 2026.06.03 | ₩2,127 | ₩2,127 | ₩2,020 | ₩2,020 | -5.03% | 42만 |
|---|
| 2026.06.02 | ₩2,167 | ₩2,207 | ₩2,087 | ₩2,127 | -1.85% | 44.8만 |
|---|
| 2026.06.01 | ₩2,328 | ₩2,341 | ₩2,140 | ₩2,247 | -3.45% | 64.5만 |
|---|
| 2026.05.29 | ₩2,448 | ₩2,488 | ₩2,247 | ₩2,381 | -2.73% | 109.7만 |
|---|
| 2026.05.28 | ₩2,274 | ₩2,582 | ₩2,180 | ₩2,488 | +9.41% | 284.9만 |
|---|
| 2026.05.27 | ₩2,207 | ₩2,528 | ₩2,140 | ₩2,341 | +6.06% | 2893만 |
|---|
| 2026.05.26 | ₩2,127 | ₩2,194 | ₩2,007 | ₩2,020 | -5.03% | 115.4만 |
|---|
| 2026.05.22 | ₩2,060 | ₩2,207 | ₩2,047 | ₩2,194 | +6.49% | 77.2만 |
|---|
| 2026.05.21 | ₩2,100 | ₩2,127 | ₩1,926 | ₩2,073 | -1.27% | 56.6만 |
|---|
| 2026.05.20 | ₩2,140 | ₩2,274 | ₩2,020 | ₩2,167 | +1.25% | 62.9만 |
|---|
| 2026.05.19 | ₩2,073 | ₩2,140 | ₩1,913 | ₩2,127 | +2.58% | 73.7만 |
|---|
| 2026.05.18 | ₩1,980 | ₩2,047 | ₩1,926 | ₩2,020 | +2.03% | 113.8만 |
|---|
| 2026.05.15 | ₩2,100 | ₩2,127 | ₩1,980 | ₩1,980 | -5.73% | 62.3만 |
|---|
| 2026.05.14 | ₩2,314 | ₩2,502 | ₩2,180 | ₩2,328 | +0.58% | 51.4만 |
|---|
| 2026.05.13 | ₩2,033 | ₩2,341 | ₩2,033 | ₩2,301 | +13.16% | 52.2만 |
|---|
| 2026.05.12 | ₩1,980 | ₩2,020 | ₩1,900 | ₩2,007 | +1.35% | 30.5만 |
|---|
| 2026.05.11 | ₩2,154 | ₩2,207 | ₩1,953 | ₩1,993 | -7.45% | 61.1만 |
|---|
| 2026.05.08 | ₩1,926 | ₩2,073 | ₩1,873 | ₩2,073 | +7.64% | 42.6만 |
|---|
| 2026.05.07 | ₩1,940 | ₩1,953 | ₩1,833 | ₩1,900 | -2.07% | 19.1만 |
|---|
| 2026.05.06 | ₩2,007 | ₩2,114 | ₩1,913 | ₩1,953 | -2.67% | 21.1만 |
|---|
| 2026.05.05 | ₩2,060 | ₩2,100 | ₩1,859 | ₩1,953 | -5.19% | 41.1만 |
|---|
| 2026.05.04 | ₩1,779 | ₩2,087 | ₩1,739 | ₩2,007 | +12.78% | 104.3만 |
|---|
| 2026.05.01 | ₩1,659 | ₩1,779 | ₩1,619 | ₩1,739 | +4.84% | 30.4만 |
|---|
| 2026.04.30 | ₩1,645 | ₩1,672 | ₩1,592 | ₩1,659 | +0.81% | 9.8만 |
|---|
| 2026.04.29 | ₩1,632 | ₩1,632 | ₩1,552 | ₩1,632 | 0.00% | 11만 |
|---|
| 2026.04.28 | ₩1,672 | ₩1,712 | ₩1,512 | ₩1,619 | -3.20% | 45.7만 |
|---|
| 2026.04.27 | ₩1,659 | ₩1,686 | ₩1,538 | ₩1,672 | +0.81% | 32.6만 |
|---|
| 2026.04.24 | ₩1,739 | ₩1,752 | ₩1,645 | ₩1,686 | -3.08% | 17.9만 |
|---|
| 2026.04.23 | ₩1,779 | ₩1,793 | ₩1,686 | ₩1,739 | -2.26% | 10.6만 |
|---|
| 2026.04.22 | ₩1,752 | ₩1,793 | ₩1,699 | ₩1,793 | +2.29% | 23.3만 |
|---|
| 2026.04.21 | ₩1,712 | ₩1,726 | ₩1,605 | ₩1,686 | -1.56% | 34.9만 |
|---|
| 2026.04.20 | ₩1,993 | ₩1,993 | ₩1,686 | ₩1,712 | -14.09% | 50.3만 |
|---|
| 2026.04.17 | ₩1,578 | ₩1,846 | ₩1,552 | ₩1,833 | +16.10% | 65.9만 |
|---|
| 2026.04.16 | ₩1,565 | ₩1,605 | ₩1,498 | ₩1,552 | -0.85% | 22.9만 |
|---|
| 2026.04.15 | ₩1,405 | ₩1,578 | ₩1,405 | ₩1,565 | +11.43% | 25.9만 |
|---|
| 2026.04.14 | ₩1,405 | ₩1,431 | ₩1,378 | ₩1,391 | -0.95% | 5.6만 |
|---|
| 2026.04.13 | ₩1,311 | ₩1,405 | ₩1,311 | ₩1,391 | +6.12% | 10.8만 |
|---|
| 2026.04.10 | ₩1,391 | ₩1,458 | ₩1,311 | ₩1,311 | -5.77% | 12.8만 |
|---|
| 2026.04.09 | ₩1,485 | ₩1,485 | ₩1,351 | ₩1,418 | -4.50% | 16.9만 |
|---|
| 2026.04.08 | ₩1,538 | ₩1,538 | ₩1,445 | ₩1,471 | -4.35% | 26.9만 |
|---|
| 2026.04.07 | ₩1,378 | ₩1,471 | ₩1,364 | ₩1,445 | +4.85% | 43만 |
|---|
| 2026.04.06 | ₩1,284 | ₩1,391 | ₩1,284 | ₩1,351 | +5.21% | 23.5만 |
|---|
| 2026.04.02 | ₩1,257 | ₩1,257 | ₩1,217 | ₩1,244 | -1.06% | 17.7만 |
|---|
| 2026.04.01 | ₩1,271 | ₩1,298 | ₩1,231 | ₩1,271 | 0.00% | 14.8만 |
|---|
| 2026.03.31 | ₩1,231 | ₩1,271 | ₩1,204 | ₩1,217 | -1.09% | 6.7만 |
|---|
| 2026.03.30 | ₩1,231 | ₩1,231 | ₩1,164 | ₩1,164 | -5.43% | 9.1만 |
|---|
| 2026.03.27 | ₩1,284 | ₩1,284 | ₩1,204 | ₩1,217 | -5.21% | 15만 |
|---|
| 2026.03.26 | ₩1,257 | ₩1,311 | ₩1,231 | ₩1,284 | +2.13% | 17.2만 |
|---|
| 2026.03.25 | ₩1,271 | ₩1,311 | ₩1,244 | ₩1,271 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩1,338 | ₩1,351 | ₩1,257 | ₩1,271 | -5.00% | 16.6만 |
|---|
| 2026.03.23 | ₩1,351 | ₩1,364 | ₩1,311 | ₩1,311 | -2.97% | 17.6만 |
|---|
| 2026.03.20 | ₩1,378 | ₩1,431 | ₩1,338 | ₩1,378 | 0.00% | 22.5만 |
|---|
| 2026.03.19 | ₩1,485 | ₩1,485 | ₩1,338 | ₩1,405 | -5.41% | 29.7만 |
|---|
| 2026.03.18 | ₩1,512 | ₩1,565 | ₩1,485 | ₩1,498 | -0.88% | 18.8만 |
|---|
| 2026.03.17 | ₩1,498 | ₩1,552 | ₩1,485 | ₩1,512 | +0.89% | 10.3만 |
|---|
| 2026.03.16 | ₩1,605 | ₩1,632 | ₩1,485 | ₩1,525 | -5.00% | 17.7만 |
|---|
| 2026.03.13 | ₩1,552 | ₩1,578 | ₩1,445 | ₩1,578 | +1.72% | 32.3만 |
|---|
| 2026.03.12 | ₩1,592 | ₩1,699 | ₩1,512 | ₩1,552 | -2.52% | 95.9만 |
|---|
| 2026.03.11 | ₩1,324 | ₩1,538 | ₩1,311 | ₩1,538 | +16.16% | 100.4만 |
|---|
| 2026.03.10 | ₩1,324 | ₩1,338 | ₩1,271 | ₩1,298 | -2.02% | 7만 |
|---|
| 2026.03.09 | ₩1,271 | ₩1,378 | ₩1,217 | ₩1,311 | +3.16% | 27.4만 |
|---|
| 2026.03.06 | ₩1,217 | ₩1,298 | ₩1,217 | ₩1,284 | +5.49% | 15.5만 |
|---|
| 2026.03.05 | ₩1,284 | ₩1,298 | ₩1,217 | ₩1,244 | -3.12% | 7.8만 |
|---|
| 2026.03.04 | ₩1,244 | ₩1,298 | ₩1,244 | ₩1,284 | +3.23% | 5.4만 |
|---|
| 2026.03.03 | ₩1,257 | ₩1,298 | ₩1,244 | ₩1,257 | 0.00% | 18.2만 |
|---|
| 2026.03.02 | ₩1,338 | ₩1,338 | ₩1,244 | ₩1,298 | -3.00% | 20.3만 |
|---|
| 2026.02.27 | ₩1,324 | ₩1,405 | ₩1,324 | ₩1,405 | +6.06% | 20.9만 |
|---|
| 2026.02.26 | ₩1,364 | ₩1,364 | ₩1,311 | ₩1,338 | -1.96% | 11.1만 |
|---|
| 2026.02.25 | ₩1,378 | ₩1,391 | ₩1,324 | ₩1,378 | 0.00% | 9.8만 |
|---|
| 2026.02.24 | ₩1,338 | ₩1,405 | ₩1,324 | ₩1,391 | +4.00% | 10.2만 |
|---|
| 2026.02.23 | ₩1,338 | ₩1,391 | ₩1,311 | ₩1,351 | +1.00% | 16.7만 |
|---|
| 2026.02.20 | ₩1,351 | ₩1,418 | ₩1,338 | ₩1,364 | +0.99% | 27만 |
|---|
| 2026.02.19 | ₩1,431 | ₩1,431 | ₩1,311 | ₩1,351 | -5.61% | 14.9만 |
|---|
| 2026.02.18 | ₩1,364 | ₩1,431 | ₩1,284 | ₩1,391 | +1.96% | 67.5만 |
|---|
| 2026.02.17 | ₩1,364 | ₩1,378 | ₩1,284 | ₩1,378 | +0.98% | 22.5만 |
|---|
| 2026.02.13 | ₩1,244 | ₩1,364 | ₩1,244 | ₩1,338 | +7.53% | 22.6만 |
|---|
| 2026.02.12 | ₩1,324 | ₩1,405 | ₩1,244 | ₩1,244 | -6.06% | 21.5만 |
|---|
| 2026.02.11 | ₩1,364 | ₩1,364 | ₩1,257 | ₩1,351 | -0.98% | 17.5만 |
|---|
| 2026.02.10 | ₩1,311 | ₩1,364 | ₩1,271 | ₩1,351 | +3.06% | 61.6만 |
|---|
| 2026.02.09 | ₩1,244 | ₩1,311 | ₩1,191 | ₩1,257 | +1.08% | 32.5만 |
|---|
| 2026.02.06 | ₩1,191 | ₩1,244 | ₩1,177 | ₩1,177 | -1.12% | 25.1만 |
|---|
| 2026.02.05 | ₩1,204 | ₩1,271 | ₩1,137 | ₩1,137 | -5.56% | 25.8만 |
|---|
| 2026.02.04 | ₩1,284 | ₩1,284 | ₩1,150 | ₩1,204 | -6.25% | 53.2만 |
|---|
| 2026.02.03 | ₩1,311 | ₩1,324 | ₩1,271 | ₩1,284 | -2.04% | 17.6만 |
|---|
| 2026.02.02 | ₩1,298 | ₩1,351 | ₩1,271 | ₩1,311 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩1,338 | ₩1,351 | ₩1,284 | ₩1,298 | -3.00% | 20.3만 |
|---|
| 2026.01.29 | ₩1,378 | ₩1,391 | ₩1,324 | ₩1,338 | -2.91% | 38.1만 |
|---|
| 2026.01.28 | ₩1,445 | ₩1,445 | ₩1,391 | ₩1,405 | -2.78% | 37.8만 |
|---|
| 2026.01.27 | ₩1,498 | ₩1,512 | ₩1,405 | ₩1,445 | -3.57% | 35.7만 |
|---|
| 2026.01.26 | ₩1,525 | ₩1,552 | ₩1,485 | ₩1,485 | -2.63% | 36.5만 |
|---|
| 2026.01.23 | ₩1,538 | ₩1,552 | ₩1,512 | ₩1,538 | 0.00% | 26.5만 |
|---|
| 2026.01.22 | ₩1,592 | ₩1,592 | ₩1,525 | ₩1,538 | -3.36% | 19.8만 |
|---|
| 2026.01.21 | ₩1,552 | ₩1,619 | ₩1,552 | ₩1,578 | +1.72% | 26.5만 |
|---|
| 2026.01.20 | ₩1,565 | ₩1,578 | ₩1,512 | ₩1,512 | -3.42% | 22.3만 |
|---|
| 2026.01.16 | ₩1,538 | ₩1,605 | ₩1,525 | ₩1,578 | +2.61% | 25.8만 |
|---|
| 2026.01.15 | ₩1,565 | ₩1,565 | ₩1,498 | ₩1,512 | -3.42% | 17.4만 |
|---|
| 2026.01.14 | ₩1,605 | ₩1,632 | ₩1,512 | ₩1,538 | -4.17% | 21.7만 |
|---|
| 2026.01.13 | ₩1,565 | ₩1,659 | ₩1,552 | ₩1,605 | +2.56% | 33.9만 |
|---|
| 2026.01.12 | ₩1,538 | ₩1,552 | ₩1,485 | ₩1,512 | -1.74% | 41.9만 |
|---|
| 2026.01.09 | ₩1,619 | ₩1,645 | ₩1,498 | ₩1,498 | -7.44% | 42.9만 |
|---|
| 2026.01.08 | ₩1,632 | ₩1,645 | ₩1,578 | ₩1,619 | -0.82% | 18.1만 |
|---|
| 2026.01.07 | ₩1,699 | ₩1,699 | ₩1,632 | ₩1,659 | -2.36% | 12.2만 |
|---|
| 2026.01.06 | ₩1,726 | ₩1,752 | ₩1,686 | ₩1,712 | -0.78% | 31.3만 |
|---|
| 2026.01.05 | ₩1,632 | ₩1,752 | ₩1,578 | ₩1,739 | +6.56% | 63만 |
|---|
| 2026.01.02 | ₩1,538 | ₩1,659 | ₩1,525 | ₩1,619 | +5.22% | 30.1만 |
|---|
| 2025.12.31 | ₩1,498 | ₩1,512 | ₩1,471 | ₩1,512 | +0.89% | 26.4만 |
|---|
| 2025.12.30 | ₩1,525 | ₩1,552 | ₩1,471 | ₩1,471 | -3.51% | 29.9만 |
|---|
| 2025.12.29 | ₩1,565 | ₩1,592 | ₩1,498 | ₩1,498 | -4.27% | 31.3만 |
|---|
| 2025.12.26 | ₩1,565 | ₩1,605 | ₩1,538 | ₩1,592 | +1.71% | 27만 |
|---|
| 2025.12.24 | ₩1,605 | ₩1,632 | ₩1,565 | ₩1,592 | -0.83% | 14.9만 |
|---|
| 2025.12.23 | ₩1,672 | ₩1,699 | ₩1,605 | ₩1,605 | -4.00% | 15만 |
|---|
| 2025.12.22 | ₩1,672 | ₩1,712 | ₩1,632 | ₩1,672 | 0.00% | 18.6만 |
|---|
| 2025.12.19 | ₩1,605 | ₩1,752 | ₩1,605 | ₩1,659 | +3.33% | 36.7만 |
|---|
| 2025.12.18 | ₩1,699 | ₩1,739 | ₩1,619 | ₩1,619 | -4.72% | 22.9만 |
|---|
| 2025.12.17 | ₩1,806 | ₩1,806 | ₩1,659 | ₩1,659 | -8.15% | 24.9만 |
|---|
| 2025.12.16 | ₩1,699 | ₩1,859 | ₩1,699 | ₩1,726 | +1.57% | 38.9만 |
|---|
| 2025.12.15 | ₩1,726 | ₩1,726 | ₩1,645 | ₩1,645 | -4.65% | 29.1만 |
|---|
| 2025.12.12 | ₩1,739 | ₩1,739 | ₩1,672 | ₩1,672 | -3.85% | 31.7만 |
|---|
| 2025.12.11 | ₩1,806 | ₩1,806 | ₩1,699 | ₩1,739 | -3.70% | 29.6만 |
|---|
| 2025.12.10 | ₩1,833 | ₩1,873 | ₩1,712 | ₩1,766 | -3.65% | 27.1만 |
|---|
| 2025.12.09 | ₩1,966 | ₩1,993 | ₩1,779 | ₩1,833 | -6.80% | 47.6만 |
|---|
| 2025.12.08 | ₩1,672 | ₩1,993 | ₩1,645 | ₩1,913 | +14.40% | 108.9만 |
|---|
| 2025.12.05 | ₩1,659 | ₩1,712 | ₩1,645 | ₩1,645 | -0.81% | 33.7만 |
|---|
| 2025.12.04 | ₩1,485 | ₩1,672 | ₩1,471 | ₩1,632 | +9.91% | 32.9만 |
|---|
| 2025.12.03 | ₩1,458 | ₩1,485 | ₩1,431 | ₩1,485 | +1.83% | 25.1만 |
|---|
| 2025.12.02 | ₩1,525 | ₩1,592 | ₩1,458 | ₩1,458 | -4.39% | 39.4만 |
|---|
| 2025.12.01 | ₩1,632 | ₩1,672 | ₩1,471 | ₩1,498 | -8.20% | 49.4만 |
|---|
| 2025.11.28 | ₩1,672 | ₩1,699 | ₩1,605 | ₩1,632 | -2.40% | 9.3만 |
|---|
| 2025.11.26 | ₩1,565 | ₩1,712 | ₩1,565 | ₩1,686 | +7.69% | 21.1만 |
|---|
| 2025.11.25 | ₩1,605 | ₩1,672 | ₩1,552 | ₩1,565 | -2.50% | 20.6만 |
|---|
| 2025.11.24 | ₩1,726 | ₩1,726 | ₩1,619 | ₩1,659 | -3.88% | 21.7만 |
|---|
| 2025.11.21 | ₩1,712 | ₩1,726 | ₩1,632 | ₩1,699 | -0.78% | 19.8만 |
|---|
| 2025.11.20 | ₩1,900 | ₩1,966 | ₩1,659 | ₩1,659 | -12.68% | 45.1만 |
|---|
| 2025.11.19 | ₩1,873 | ₩2,087 | ₩1,846 | ₩1,886 | +0.71% | 44.9만 |
|---|
| 2025.11.18 | ₩1,926 | ₩2,073 | ₩1,833 | ₩1,846 | -4.17% | 35.9만 |
|---|
| 2025.11.17 | ₩2,007 | ₩2,047 | ₩1,913 | ₩1,953 | -2.67% | 30.5만 |
|---|
| 2025.11.14 | ₩1,739 | ₩2,033 | ₩1,739 | ₩1,900 | +9.23% | 44.8만 |
|---|
| 2025.11.13 | ₩1,953 | ₩2,020 | ₩1,806 | ₩1,806 | -7.53% | 27.4만 |
|---|
| 2025.11.12 | ₩2,140 | ₩2,140 | ₩1,966 | ₩2,007 | -6.25% | 37.1만 |
|---|
| 2025.11.11 | ₩2,154 | ₩2,247 | ₩2,073 | ₩2,127 | -1.24% | 40만 |
|---|
| 2025.11.10 | ₩2,528 | ₩2,716 | ₩2,207 | ₩2,247 | -11.11% | 71.2만 |
|---|
| 2025.11.07 | ₩2,475 | ₩2,568 | ₩2,354 | ₩2,461 | -0.54% | 30만 |
|---|
| 2025.11.06 | ₩2,782 | ₩2,823 | ₩2,488 | ₩2,542 | -8.65% | 51.7만 |
|---|
| 2025.11.05 | ₩2,595 | ₩2,983 | ₩2,595 | ₩2,635 | +1.55% | 79.9만 |
|---|
| 2025.11.04 | ₩2,729 | ₩2,943 | ₩2,421 | ₩2,555 | -6.37% | 68.1만 |
|---|
| 2025.11.03 | ₩2,207 | ₩2,769 | ₩2,207 | ₩2,716 | +23.03% | 89.5만 |
|---|
| 2025.10.31 | ₩2,301 | ₩2,341 | ₩2,207 | ₩2,221 | -3.49% | 18만 |
|---|
| 2025.10.30 | ₩2,488 | ₩2,502 | ₩2,207 | ₩2,274 | -8.60% | 40.5만 |
|---|
| 2025.10.29 | ₩2,060 | ₩2,488 | ₩2,060 | ₩2,488 | +20.78% | 128.8만 |
|---|
| 2025.10.28 | ₩2,180 | ₩2,194 | ₩2,020 | ₩2,047 | -6.13% | 17.2만 |
|---|
| 2025.10.27 | ₩2,140 | ₩2,194 | ₩2,114 | ₩2,154 | +0.62% | 35.3만 |
|---|
| 2025.10.24 | ₩1,926 | ₩2,087 | ₩1,926 | ₩2,047 | +6.25% | 25.5만 |
|---|
| 2025.10.23 | ₩1,913 | ₩1,926 | ₩1,886 | ₩1,913 | 0.00% | 10.3만 |
|---|
| 2025.10.22 | ₩1,980 | ₩2,007 | ₩1,873 | ₩1,926 | -2.70% | 47.7만 |
|---|
| 2025.10.21 | ₩2,060 | ₩2,060 | ₩1,913 | ₩1,980 | -3.90% | 28.5만 |
|---|
| 2025.10.20 | ₩2,060 | ₩2,100 | ₩1,940 | ₩2,033 | -1.30% | 55.3만 |
|---|
| 2025.10.17 | ₩1,966 | ₩2,180 | ₩1,940 | ₩2,007 | +2.04% | 58.5만 |
|---|
| 2025.10.16 | ₩1,980 | ₩1,993 | ₩1,873 | ₩1,940 | -2.03% | 25만 |
|---|
| 2025.10.15 | ₩1,793 | ₩1,953 | ₩1,766 | ₩1,926 | +7.46% | 29.1만 |
|---|
| 2025.10.14 | ₩1,779 | ₩1,806 | ₩1,739 | ₩1,806 | +1.50% | 13.6만 |
|---|
| 2025.10.13 | ₩1,846 | ₩1,859 | ₩1,806 | ₩1,819 | -1.45% | 11.5만 |
|---|
| 2025.10.10 | ₩1,900 | ₩1,913 | ₩1,833 | ₩1,833 | -3.52% | 10.1만 |
|---|