시장 데이터를 불러오는 중
전체 종목
누베이션 바이오 과거 주가
Nuvation Bio Inc. Class A Common Stock · NUVB · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuvation Bio Inc. Class A Common Stock · NUVB · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,633 | ₩6,781 | ₩6,526 | ₩6,700 | +1.01% | 295.7만 |
| 2026.10.08 | ₩6,432 | ₩6,673 | ₩6,198 | ₩6,633 | +3.12% | 929만 |
| 2026.10.07 | ₩6,445 | ₩6,633 | ₩6,419 | ₩6,512 | +1.04% | 544.9만 |
| 2026.10.06 | ₩6,646 | ₩6,660 | ₩6,338 | ₩6,539 | -1.61% | 665.3만 |
| 2026.10.05 | ₩6,861 | ₩6,915 | ₩6,499 | ₩6,633 | -3.32% | 996.3만 |
| 2026.10.02 | ₩7,585 | ₩7,585 | ₩6,740 | ₩6,888 | -9.19% | 1482.5만 |
| 2026.10.01 | ₩7,464 | ₩7,526 | ₩7,306 | ₩7,451 | -0.18% | 347.1만 |
| 2026.09.30 | ₩7,786 | ₩7,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,491 |
| ₩7,504 |
| -3.61% |
| 554.7만 |
| 2026.09.29 | ₩7,491 | ₩7,625 | ₩7,424 | ₩7,531 | +0.54% | 306.8만 |
|---|
| 2026.09.28 | ₩7,611 | ₩7,611 | ₩7,343 | ₩7,504 | -1.41% | 458.5만 |
|---|
| 2026.09.25 | ₩7,678 | ₩7,806 | ₩7,598 | ₩7,692 | +0.17% | 281.7만 |
|---|
| 2026.09.24 | ₩7,625 | ₩7,745 | ₩7,417 | ₩7,678 | +0.70% | 570.6만 |
|---|
| 2026.09.23 | ₩8,134 | ₩8,134 | ₩7,625 | ₩7,652 | -5.93% | 460.4만 |
|---|
| 2026.09.22 | ₩8,389 | ₩8,389 | ₩7,980 | ₩8,174 | -2.56% | 432.3만 |
|---|
| 2026.09.21 | ₩8,040 | ₩8,181 | ₩7,853 | ₩8,134 | +1.17% | 302.6만 |
|---|
| 2026.09.18 | ₩8,241 | ₩8,281 | ₩7,799 | ₩7,839 | -4.88% | 443.4만 |
|---|
| 2026.09.17 | ₩7,987 | ₩8,255 | ₩7,933 | ₩8,134 | +1.85% | 573.9만 |
|---|
| 2026.09.16 | ₩7,772 | ₩7,799 | ₩7,578 | ₩7,745 | -0.34% | 278.1만 |
|---|
| 2026.09.15 | ₩7,906 | ₩7,920 | ₩7,544 | ₩7,772 | -1.69% | 705.2만 |
|---|
| 2026.09.14 | ₩7,906 | ₩8,221 | ₩7,732 | ₩7,960 | +0.68% | 1003만 |
|---|
| 2026.09.11 | ₩8,523 | ₩8,563 | ₩7,973 | ₩8,134 | -4.56% | 431.8만 |
|---|
| 2026.09.10 | ₩8,630 | ₩8,643 | ₩8,268 | ₩8,415 | -2.48% | 798만 |
|---|
| 2026.09.09 | ₩8,777 | ₩8,998 | ₩8,710 | ₩8,737 | -0.46% | 261.1만 |
|---|
| 2026.09.08 | ₩8,965 | ₩9,040 | ₩8,817 | ₩8,858 | -1.20% | 254.2만 |
|---|
| 2026.09.04 | ₩9,085 | ₩9,206 | ₩9,005 | ₩9,126 | +0.44% | 375.5만 |
|---|
| 2026.09.03 | ₩9,420 | ₩9,554 | ₩8,911 | ₩9,072 | -3.70% | 526.7만 |
|---|
| 2026.09.02 | ₩9,045 | ₩9,340 | ₩8,965 | ₩9,286 | +2.67% | 499.7만 |
|---|
| 2026.09.01 | ₩8,844 | ₩9,313 | ₩8,817 | ₩8,898 | +0.61% | 484.4만 |
|---|
| 2026.08.31 | ₩8,971 | ₩9,049 | ₩8,690 | ₩8,925 | -0.52% | 320만 |
|---|
| 2026.08.28 | ₩9,246 | ₩9,375 | ₩8,878 | ₩8,925 | -3.48% | 366.2만 |
|---|
| 2026.08.27 | ₩9,260 | ₩9,621 | ₩9,219 | ₩9,367 | +1.16% | 353만 |
|---|
| 2026.08.26 | ₩9,501 | ₩9,541 | ₩9,260 | ₩9,327 | -1.83% | 343.9만 |
|---|
| 2026.08.25 | ₩9,286 | ₩9,554 | ₩9,186 | ₩9,514 | +2.45% | 415.4만 |
|---|
| 2026.08.24 | ₩9,139 | ₩9,340 | ₩8,925 | ₩9,059 | -0.88% | 301.2만 |
|---|
| 2026.08.21 | ₩9,353 | ₩9,501 | ₩9,219 | ₩9,286 | -0.72% | 603.6만 |
|---|
| 2026.08.20 | ₩9,796 | ₩9,796 | ₩9,059 | ₩9,152 | -6.57% | 531.3만 |
|---|
| 2026.08.19 | ₩9,595 | ₩10,157 | ₩9,407 | ₩9,729 | +1.40% | 1155.2만 |
|---|
| 2026.08.18 | ₩8,804 | ₩9,327 | ₩8,630 | ₩9,327 | +5.94% | 699.4만 |
|---|
| 2026.08.17 | ₩8,214 | ₩8,844 | ₩8,214 | ₩8,683 | +5.71% | 505.5만 |
|---|
| 2026.08.14 | ₩8,067 | ₩8,415 | ₩7,879 | ₩8,335 | +3.32% | 1332.7만 |
|---|
| 2026.08.13 | ₩8,670 | ₩8,697 | ₩8,141 | ₩8,174 | -5.72% | 523만 |
|---|
| 2026.08.12 | ₩8,603 | ₩8,677 | ₩8,462 | ₩8,603 | 0.00% | 259.3만 |
|---|
| 2026.08.11 | ₩8,844 | ₩8,871 | ₩8,536 | ₩8,536 | -3.48% | 412.5만 |
|---|
| 2026.08.10 | ₩8,844 | ₩8,871 | ₩8,536 | ₩8,844 | 0.00% | 483.9만 |
|---|
| 2026.08.07 | ₩8,442 | ₩8,891 | ₩8,316 | ₩8,844 | +4.76% | 577.7만 |
|---|
| 2026.08.06 | ₩8,121 | ₩8,884 | ₩8,054 | ₩8,188 | +0.83% | 839.5만 |
|---|
| 2026.08.05 | ₩8,697 | ₩8,804 | ₩8,496 | ₩8,536 | -1.85% | 549.7만 |
|---|
| 2026.08.04 | ₩8,389 | ₩8,757 | ₩8,322 | ₩8,630 | +2.88% | 465.2만 |
|---|
| 2026.08.03 | ₩8,523 | ₩8,603 | ₩8,141 | ₩8,255 | -3.14% | 556.9만 |
|---|
| 2026.07.31 | ₩8,951 | ₩8,965 | ₩8,435 | ₩8,482 | -5.24% | 489.1만 |
|---|
| 2026.07.30 | ₩8,697 | ₩9,045 | ₩8,596 | ₩8,978 | +3.24% | 537.2만 |
|---|
| 2026.07.29 | ₩8,898 | ₩9,072 | ₩8,563 | ₩8,831 | -0.75% | 687.9만 |
|---|
| 2026.07.28 | ₩8,925 | ₩9,014 | ₩8,590 | ₩8,965 | +0.45% | 537.6만 |
|---|
| 2026.07.27 | ₩8,851 | ₩9,105 | ₩8,750 | ₩8,925 | +0.83% | 602.7만 |
|---|
| 2026.07.24 | ₩8,710 | ₩8,858 | ₩8,442 | ₩8,603 | -1.23% | 614만 |
|---|
| 2026.07.23 | ₩8,603 | ₩8,831 | ₩8,415 | ₩8,697 | +1.09% | 426.2만 |
|---|
| 2026.07.22 | ₩8,442 | ₩8,817 | ₩8,074 | ₩8,777 | +3.97% | 770.7만 |
|---|
| 2026.07.21 | ₩8,482 | ₩8,878 | ₩8,241 | ₩8,616 | +1.58% | 742.3만 |
|---|
| 2026.07.20 | ₩7,866 | ₩8,737 | ₩7,866 | ₩8,389 | +6.64% | 1194.5만 |
|---|
| 2026.07.17 | ₩7,437 | ₩7,839 | ₩7,156 | ₩7,772 | +4.50% | 360.5만 |
|---|
| 2026.07.16 | ₩7,812 | ₩7,879 | ₩7,518 | ₩7,558 | -3.26% | 401.1만 |
|---|
| 2026.07.15 | ₩7,960 | ₩8,040 | ₩7,732 | ₩7,906 | -0.67% | 454.1만 |
|---|
| 2026.07.14 | ₩7,759 | ₩8,194 | ₩7,696 | ₩7,906 | +1.90% | 729.5만 |
|---|
| 2026.07.13 | ₩7,652 | ₩7,759 | ₩7,457 | ₩7,732 | +1.05% | 464.1만 |
|---|
| 2026.07.10 | ₩8,174 | ₩8,201 | ₩7,786 | ₩7,786 | -4.75% | 608.8만 |
|---|
| 2026.07.09 | ₩7,933 | ₩8,409 | ₩7,859 | ₩8,188 | +3.21% | 886.1만 |
|---|
| 2026.07.08 | ₩7,424 | ₩7,920 | ₩7,343 | ₩7,866 | +5.96% | 1053만 |
|---|
| 2026.07.07 | ₩7,611 | ₩7,893 | ₩7,397 | ₩7,598 | -0.18% | 714.4만 |
|---|
| 2026.07.06 | ₩7,732 | ₩7,953 | ₩7,437 | ₩7,504 | -2.95% | 551.9만 |
|---|
| 2026.07.02 | ₩7,263 | ₩7,665 | ₩7,223 | ₩7,638 | +5.17% | 632.8만 |
|---|
| 2026.07.01 | ₩7,611 | ₩7,926 | ₩7,142 | ₩7,263 | -4.58% | 835.7만 |
|---|
| 2026.06.30 | ₩7,598 | ₩7,981 | ₩7,464 | ₩7,611 | +0.18% | 1447.4만 |
|---|
| 2026.06.29 | ₩7,518 | ₩7,571 | ₩7,223 | ₩7,518 | 0.00% | 1071.9만 |
|---|
| 2026.06.26 | ₩7,772 | ₩8,141 | ₩7,370 | ₩7,571 | -2.59% | 3523.8만 |
|---|
| 2026.06.25 | ₩7,531 | ₩8,275 | ₩7,343 | ₩7,786 | +3.38% | 2484.3만 |
|---|
| 2026.06.24 | ₩8,147 | ₩8,844 | ₩8,147 | ₩8,657 | +6.25% | 942.9만 |
|---|
| 2026.06.23 | ₩7,652 | ₩8,161 | ₩7,585 | ₩8,094 | +5.78% | 460.5만 |
|---|
| 2026.06.22 | ₩7,558 | ₩7,873 | ₩7,518 | ₩7,719 | +2.13% | 415.9만 |
|---|
| 2026.06.18 | ₩7,290 | ₩7,471 | ₩7,142 | ₩7,451 | +2.21% | 473만 |
|---|
| 2026.06.17 | ₩6,915 | ₩7,176 | ₩6,841 | ₩7,142 | +3.29% | 541.7만 |
|---|
| 2026.06.16 | ₩6,901 | ₩7,047 | ₩6,747 | ₩6,861 | -0.58% | 362.5만 |
|---|
| 2026.06.15 | ₩6,754 | ₩6,921 | ₩6,526 | ₩6,888 | +1.98% | 418.4만 |
|---|
| 2026.06.12 | ₩6,512 | ₩6,982 | ₩6,512 | ₩6,593 | +1.23% | 525.1만 |
|---|
| 2026.06.11 | ₩6,097 | ₩6,439 | ₩5,963 | ₩6,378 | +4.62% | 345.7만 |
|---|
| 2026.06.10 | ₩6,486 | ₩6,646 | ₩6,057 | ₩6,137 | -5.37% | 661.5만 |
|---|
| 2026.06.09 | ₩6,807 | ₩7,558 | ₩6,124 | ₩6,606 | -2.95% | 971.5만 |
|---|
| 2026.06.08 | ₩6,579 | ₩6,646 | ₩6,392 | ₩6,432 | -2.24% | 296.5만 |
|---|
| 2026.06.05 | ₩6,834 | ₩6,888 | ₩6,325 | ₩6,459 | -5.49% | 347.6만 |
|---|
| 2026.06.04 | ₩6,378 | ₩7,256 | ₩6,325 | ₩6,928 | +8.61% | 672만 |
|---|
| 2026.06.03 | ₩6,499 | ₩6,499 | ₩6,151 | ₩6,325 | -2.68% | 323.1만 |
|---|
| 2026.06.02 | ₩6,633 | ₩6,673 | ₩6,285 | ₩6,566 | -1.01% | 430.1만 |
|---|
| 2026.06.01 | ₩6,311 | ₩6,714 | ₩6,298 | ₩6,646 | +5.31% | 596.1만 |
|---|
| 2026.05.29 | ₩6,325 | ₩6,405 | ₩6,191 | ₩6,405 | +1.27% | 420.2만 |
|---|
| 2026.05.28 | ₩6,352 | ₩6,420 | ₩6,211 | ₩6,365 | +0.21% | 143.6만 |
|---|
| 2026.05.27 | ₩6,338 | ₩6,740 | ₩6,258 | ₩6,352 | +0.21% | 301.8만 |
|---|
| 2026.05.26 | ₩6,365 | ₩6,432 | ₩6,204 | ₩6,285 | -1.26% | 271.8만 |
|---|
| 2026.05.22 | ₩6,472 | ₩6,553 | ₩6,204 | ₩6,325 | -2.28% | 419.6만 |
|---|
| 2026.05.21 | ₩5,869 | ₩6,472 | ₩5,829 | ₩6,419 | +9.36% | 409.5만 |
|---|
| 2026.05.20 | ₩5,762 | ₩6,124 | ₩5,675 | ₩6,043 | +4.88% | 482.4만 |
|---|
| 2026.05.19 | ₩5,628 | ₩5,735 | ₩5,454 | ₩5,682 | +0.95% | 453.9만 |
|---|
| 2026.05.18 | ₩5,789 | ₩5,909 | ₩5,615 | ₩5,641 | -2.55% | 462.3만 |
|---|
| 2026.05.15 | ₩6,177 | ₩6,271 | ₩5,708 | ₩5,789 | -6.29% | 803.1만 |
|---|
| 2026.05.14 | ₩6,459 | ₩6,571 | ₩6,251 | ₩6,325 | -2.07% | 307.7만 |
|---|
| 2026.05.13 | ₩6,486 | ₩6,519 | ₩6,298 | ₩6,405 | -1.24% | 539.5만 |
|---|
| 2026.05.12 | ₩6,365 | ₩6,539 | ₩6,244 | ₩6,486 | +1.89% | 254.1만 |
|---|
| 2026.05.11 | ₩6,311 | ₩6,512 | ₩6,311 | ₩6,378 | +1.06% | 278만 |
|---|
| 2026.05.08 | ₩6,459 | ₩6,579 | ₩6,298 | ₩6,419 | -0.62% | 291.8만 |
|---|
| 2026.05.07 | ₩6,767 | ₩6,888 | ₩6,325 | ₩6,445 | -4.75% | 443.3만 |
|---|
| 2026.05.06 | ₩6,633 | ₩6,928 | ₩6,445 | ₩6,754 | +1.82% | 633.2만 |
|---|
| 2026.05.05 | ₩5,856 | ₩6,499 | ₩5,521 | ₩6,472 | +10.53% | 1089.1만 |
|---|
| 2026.05.04 | ₩6,003 | ₩6,486 | ₩5,883 | ₩5,909 | -1.56% | 783.8만 |
|---|
| 2026.05.01 | ₩5,963 | ₩6,070 | ₩5,869 | ₩6,017 | +0.90% | 264.4만 |
|---|
| 2026.04.30 | ₩5,909 | ₩6,017 | ₩5,796 | ₩5,963 | +0.91% | 480.5만 |
|---|
| 2026.04.29 | ₩6,030 | ₩6,057 | ₩5,648 | ₩5,816 | -3.56% | 329.8만 |
|---|
| 2026.04.28 | ₩6,151 | ₩6,191 | ₩5,976 | ₩6,110 | -0.65% | 456.4만 |
|---|
| 2026.04.27 | ₩6,526 | ₩6,901 | ₩6,090 | ₩6,110 | -6.37% | 655만 |
|---|
| 2026.04.24 | ₩6,767 | ₩6,874 | ₩6,365 | ₩6,553 | -3.17% | 423.6만 |
|---|
| 2026.04.23 | ₩6,874 | ₩7,008 | ₩6,673 | ₩6,754 | -1.75% | 215.2만 |
|---|
| 2026.04.22 | ₩7,049 | ₩7,089 | ₩6,814 | ₩6,861 | -2.66% | 251.7만 |
|---|
| 2026.04.21 | ₩6,888 | ₩7,035 | ₩6,740 | ₩6,848 | -0.58% | 359.1만 |
|---|
| 2026.04.20 | ₩6,727 | ₩6,941 | ₩6,553 | ₩6,861 | +1.99% | 379.5만 |
|---|
| 2026.04.17 | ₩6,566 | ₩6,834 | ₩6,499 | ₩6,807 | +3.67% | 272.1만 |
|---|
| 2026.04.16 | ₩6,539 | ₩6,539 | ₩6,191 | ₩6,445 | -1.43% | 454.8만 |
|---|
| 2026.04.15 | ₩6,512 | ₩6,606 | ₩6,392 | ₩6,459 | -0.82% | 182.1만 |
|---|
| 2026.04.14 | ₩6,365 | ₩6,579 | ₩6,325 | ₩6,499 | +2.11% | 234.2만 |
|---|
| 2026.04.13 | ₩6,030 | ₩6,365 | ₩6,030 | ₩6,298 | +4.44% | 195.8만 |
|---|
| 2026.04.10 | ₩6,231 | ₩6,235 | ₩5,863 | ₩6,164 | -1.08% | 356.7만 |
|---|
| 2026.04.09 | ₩5,936 | ₩6,231 | ₩5,936 | ₩6,204 | +4.51% | 197.4만 |
|---|
| 2026.04.08 | ₩6,365 | ₩6,459 | ₩5,970 | ₩6,070 | -4.63% | 339.5만 |
|---|
| 2026.04.07 | ₩5,842 | ₩6,057 | ₩5,682 | ₩6,043 | +3.44% | 284.3만 |
|---|
| 2026.04.06 | ₩6,070 | ₩6,228 | ₩5,943 | ₩5,963 | -1.77% | 308.3만 |
|---|
| 2026.04.02 | ₩5,976 | ₩6,171 | ₩5,909 | ₩5,909 | -1.12% | 241.4만 |
|---|
| 2026.04.01 | ₩5,869 | ₩6,137 | ₩5,869 | ₩6,043 | +2.97% | 305.7만 |
|---|
| 2026.03.31 | ₩5,588 | ₩5,762 | ₩5,521 | ₩5,749 | +2.88% | 423.5만 |
|---|
| 2026.03.30 | ₩5,695 | ₩5,782 | ₩5,420 | ₩5,427 | -4.71% | 354.6만 |
|---|
| 2026.03.27 | ₩5,856 | ₩6,151 | ₩5,641 | ₩5,695 | -2.75% | 415.5만 |
|---|
| 2026.03.26 | ₩5,708 | ₩5,990 | ₩5,695 | ₩5,923 | +3.76% | 229.7만 |
|---|
| 2026.03.25 | ₩5,909 | ₩5,990 | ₩5,849 | ₩5,869 | -0.68% | 254만 |
|---|
| 2026.03.24 | ₩5,668 | ₩5,829 | ₩5,601 | ₩5,735 | +1.18% | 287.7만 |
|---|
| 2026.03.23 | ₩5,883 | ₩5,990 | ₩5,621 | ₩5,829 | -0.91% | 444.5만 |
|---|
| 2026.03.20 | ₩5,708 | ₩5,864 | ₩5,561 | ₩5,655 | -0.94% | 727.6만 |
|---|
| 2026.03.19 | ₩5,561 | ₩5,789 | ₩5,528 | ₩5,708 | +2.65% | 356.4만 |
|---|
| 2026.03.18 | ₩5,775 | ₩5,856 | ₩5,695 | ₩5,735 | -0.70% | 278만 |
|---|
| 2026.03.17 | ₩6,057 | ₩6,164 | ₩5,816 | ₩5,896 | -2.65% | 333만 |
|---|
| 2026.03.16 | ₩6,070 | ₩6,204 | ₩5,950 | ₩6,030 | -0.66% | 268.6만 |
|---|
| 2026.03.13 | ₩5,909 | ₩6,117 | ₩5,775 | ₩5,950 | +0.68% | 371.1만 |
|---|
| 2026.03.12 | ₩5,976 | ₩6,030 | ₩5,782 | ₩5,856 | -2.02% | 356만 |
|---|
| 2026.03.11 | ₩6,231 | ₩6,352 | ₩6,077 | ₩6,151 | -1.29% | 476.1만 |
|---|
| 2026.03.10 | ₩6,311 | ₩6,459 | ₩6,231 | ₩6,285 | -0.42% | 400만 |
|---|
| 2026.03.09 | ₩5,990 | ₩6,425 | ₩5,936 | ₩6,338 | +5.82% | 666.5만 |
|---|
| 2026.03.06 | ₩5,963 | ₩6,338 | ₩5,936 | ₩6,151 | +3.15% | 633.1만 |
|---|
| 2026.03.05 | ₩6,191 | ₩6,338 | ₩5,963 | ₩6,124 | -1.08% | 834.8만 |
|---|
| 2026.03.04 | ₩5,923 | ₩6,419 | ₩5,708 | ₩6,352 | +7.24% | 758만 |
|---|
| 2026.03.03 | ₩6,445 | ₩6,459 | ₩5,574 | ₩5,842 | -9.36% | 1832.5만 |
|---|
| 2026.03.02 | ₩7,638 | ₩7,866 | ₩7,404 | ₩7,826 | +2.46% | 617.5만 |
|---|
| 2026.02.27 | ₩7,598 | ₩7,933 | ₩7,531 | ₩7,920 | +4.23% | 599.6만 |
|---|
| 2026.02.26 | ₩7,437 | ₩7,799 | ₩7,330 | ₩7,772 | +4.50% | 355.4만 |
|---|
| 2026.02.25 | ₩7,719 | ₩7,779 | ₩7,397 | ₩7,451 | -3.47% | 334.9만 |
|---|
| 2026.02.24 | ₩7,384 | ₩7,719 | ₩7,169 | ₩7,558 | +2.36% | 483.6만 |
|---|
| 2026.02.23 | ₩7,236 | ₩7,531 | ₩7,129 | ₩7,317 | +1.11% | 328만 |
|---|
| 2026.02.20 | ₩7,263 | ₩7,491 | ₩7,169 | ₩7,290 | +0.37% | 377.5만 |
|---|
| 2026.02.19 | ₩7,638 | ₩7,719 | ₩7,263 | ₩7,343 | -3.86% | 580.7만 |
|---|
| 2026.02.18 | ₩7,772 | ₩8,040 | ₩7,638 | ₩7,732 | -0.52% | 418.7만 |
|---|
| 2026.02.17 | ₩7,625 | ₩7,973 | ₩7,558 | ₩7,879 | +3.34% | 400.4만 |
|---|
| 2026.02.13 | ₩7,839 | ₩8,107 | ₩7,652 | ₩7,732 | -1.37% | 250.6만 |
|---|
| 2026.02.12 | ₩7,745 | ₩7,886 | ₩7,390 | ₩7,759 | +0.17% | 414.5만 |
|---|
| 2026.02.11 | ₩7,558 | ₩7,698 | ₩7,357 | ₩7,665 | +1.42% | 364.4만 |
|---|
| 2026.02.10 | ₩7,598 | ₩7,859 | ₩7,531 | ₩7,652 | +0.71% | 537.1만 |
|---|
| 2026.02.09 | ₩7,665 | ₩7,930 | ₩7,116 | ₩7,558 | -1.40% | 470.3만 |
|---|
| 2026.02.06 | ₩7,799 | ₩8,241 | ₩7,611 | ₩7,638 | -2.06% | 633.9만 |
|---|
| 2026.02.05 | ₩7,799 | ₩8,335 | ₩7,504 | ₩7,531 | -3.44% | 611.5만 |
|---|
| 2026.02.04 | ₩7,906 | ₩8,060 | ₩7,377 | ₩7,853 | -0.68% | 723.2만 |
|---|
| 2026.02.03 | ₩7,551 | ₩7,960 | ₩7,424 | ₩7,906 | +4.70% | 599.8만 |
|---|
| 2026.02.02 | ₩7,022 | ₩7,544 | ₩6,928 | ₩7,544 | +7.44% | 386.7만 |
|---|
| 2026.01.30 | ₩7,062 | ₩7,209 | ₩6,861 | ₩7,022 | -0.57% | 429.8만 |
|---|
| 2026.01.29 | ₩7,102 | ₩7,236 | ₩7,008 | ₩7,156 | +0.75% | 480.9만 |
|---|
| 2026.01.28 | ₩7,491 | ₩7,558 | ₩7,062 | ₩7,102 | -5.19% | 514.7만 |
|---|
| 2026.01.27 | ₩7,518 | ₩7,665 | ₩7,437 | ₩7,518 | 0.00% | 357.9만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,497 | ₩7,283 | ₩7,370 | 0.00% | 387.5만 |
|---|
| 2026.01.23 | ₩7,933 | ₩8,040 | ₩7,437 | ₩7,491 | -5.57% | 602.1만 |
|---|
| 2026.01.22 | ₩8,342 | ₩8,375 | ₩7,846 | ₩7,920 | -5.06% | 875.4만 |
|---|
| 2026.01.21 | ₩8,127 | ₩8,375 | ₩7,906 | ₩8,241 | +1.40% | 627.4만 |
|---|
| 2026.01.20 | ₩7,518 | ₩8,154 | ₩7,504 | ₩8,054 | +7.13% | 1041.7만 |
|---|
| 2026.01.16 | ₩8,322 | ₩8,375 | ₩7,799 | ₩7,839 | -5.80% | 540만 |
|---|
| 2026.01.15 | ₩8,616 | ₩8,670 | ₩8,121 | ₩8,228 | -4.51% | 553만 |
|---|
| 2026.01.14 | ₩8,670 | ₩8,878 | ₩8,322 | ₩8,456 | -2.47% | 726.1만 |
|---|
| 2026.01.13 | ₩8,764 | ₩8,817 | ₩8,134 | ₩8,777 | +0.15% | 995만 |
|---|
| 2026.01.12 | ₩10,305 | ₩10,318 | ₩8,462 | ₩8,657 | -15.99% | 1559.6만 |
|---|
| 2026.01.09 | ₩11,256 | ₩11,424 | ₩10,747 | ₩10,774 | -4.29% | 577.6만 |
|---|
| 2026.01.08 | ₩11,658 | ₩11,878 | ₩11,189 | ₩11,323 | -2.87% | 426.9만 |
|---|
| 2026.01.07 | ₩11,390 | ₩12,187 | ₩11,390 | ₩11,846 | +4.00% | 612.9만 |
|---|
| 2026.01.06 | ₩11,591 | ₩11,645 | ₩11,256 | ₩11,377 | -1.85% | 401.6만 |
|---|
| 2026.01.05 | ₩11,390 | ₩11,551 | ₩10,767 | ₩11,511 | +1.06% | 541.7만 |
|---|
| 2026.01.02 | ₩12,020 | ₩12,100 | ₩11,082 | ₩11,497 | -4.35% | 532.7만 |
|---|
| 2025.12.31 | ₩11,899 | ₩12,221 | ₩11,886 | ₩12,007 | +0.90% | 376.7만 |
|---|
| 2025.12.30 | ₩12,114 | ₩12,194 | ₩11,839 | ₩11,980 | -1.11% | 379만 |
|---|
| 2025.12.29 | ₩12,395 | ₩12,643 | ₩11,906 | ₩12,141 | -2.05% | 694.1만 |
|---|
| 2025.12.26 | ₩12,784 | ₩12,811 | ₩12,409 | ₩12,596 | -1.47% | 360.2만 |
|---|
| 2025.12.24 | ₩12,690 | ₩12,811 | ₩12,328 | ₩12,757 | +0.53% | 234.2만 |
|---|
| 2025.12.23 | ₩12,596 | ₩12,782 | ₩12,141 | ₩12,516 | -0.64% | 758.7만 |
|---|
| 2025.12.22 | ₩12,757 | ₩13,065 | ₩12,596 | ₩12,784 | +0.21% | 569.2만 |
|---|
| 2025.12.19 | ₩12,087 | ₩12,770 | ₩12,074 | ₩12,650 | +4.66% | 822.6만 |
|---|
| 2025.12.18 | ₩11,538 | ₩12,167 | ₩11,484 | ₩12,047 | +4.41% | 887만 |
|---|
| 2025.12.17 | ₩11,605 | ₩11,899 | ₩11,270 | ₩11,417 | -1.62% | 517.7만 |
|---|
| 2025.12.16 | ₩11,323 | ₩11,792 | ₩10,894 | ₩11,605 | +2.49% | 556.7만 |
|---|
| 2025.12.15 | ₩11,256 | ₩11,457 | ₩11,042 | ₩11,404 | +1.31% | 477.7만 |
|---|
| 2025.12.12 | ₩11,002 | ₩11,457 | ₩10,720 | ₩11,296 | +2.68% | 607.5만 |
|---|
| 2025.12.11 | ₩10,868 | ₩11,404 | ₩10,693 | ₩11,082 | +1.97% | 708.5만 |
|---|
| 2025.12.10 | ₩10,640 | ₩10,787 | ₩10,452 | ₩10,506 | -1.26% | 599.5만 |
|---|
| 2025.12.09 | ₩11,417 | ₩11,806 | ₩10,713 | ₩10,720 | -6.10% | 591.7만 |
|---|
| 2025.12.08 | ₩11,745 | ₩11,996 | ₩11,310 | ₩11,497 | -2.11% | 757.1만 |
|---|
| 2025.12.05 | ₩11,162 | ₩11,658 | ₩10,921 | ₩11,457 | +2.64% | 608만 |
|---|
| 2025.12.04 | ₩11,122 | ₩11,477 | ₩10,868 | ₩11,136 | +0.12% | 724.5만 |
|---|
| 2025.12.03 | ₩10,318 | ₩11,236 | ₩10,117 | ₩11,216 | +8.70% | 849.4만 |
|---|
| 2025.12.02 | ₩10,559 | ₩10,626 | ₩9,990 | ₩10,010 | -5.20% | 478.8만 |
|---|
| 2025.12.01 | ₩10,626 | ₩10,767 | ₩10,385 | ₩10,559 | -0.63% | 516.4만 |
|---|
| 2025.11.28 | ₩10,881 | ₩10,908 | ₩10,600 | ₩10,760 | -1.11% | 319.2만 |
|---|
| 2025.11.26 | ₩10,546 | ₩11,042 | ₩10,479 | ₩10,734 | +1.78% | 699.6만 |
|---|
| 2025.11.25 | ₩10,010 | ₩10,626 | ₩9,809 | ₩10,559 | +5.49% | 772.5만 |
|---|
| 2025.11.24 | ₩9,487 | ₩10,030 | ₩9,380 | ₩9,930 | +4.66% | 902.4만 |
|---|
| 2025.11.21 | ₩9,300 | ₩9,568 | ₩8,724 | ₩9,367 | +0.72% | 1122.5만 |
|---|
| 2025.11.20 | ₩9,641 | ₩10,050 | ₩9,179 | ₩9,394 | -2.57% | 2024.6만 |
|---|
| 2025.11.19 | ₩6,687 | ₩9,849 | ₩6,620 | ₩9,581 | +43.29% | 5911만 |
|---|
| 2025.11.18 | ₩6,231 | ₩6,633 | ₩6,151 | ₩6,432 | +3.23% | 589.6만 |
|---|
| 2025.11.17 | ₩6,445 | ₩6,584 | ₩6,184 | ₩6,258 | -2.91% | 698.6만 |
|---|
| 2025.11.14 | ₩6,124 | ₩7,169 | ₩6,070 | ₩6,512 | +6.35% | 1144.9만 |
|---|
| 2025.11.13 | ₩6,499 | ₩6,626 | ₩6,244 | ₩6,285 | -3.30% | 577.1만 |
|---|
| 2025.11.12 | ₩6,700 | ₩6,901 | ₩6,472 | ₩6,606 | -1.40% | 654만 |
|---|
| 2025.11.11 | ₩6,164 | ₩6,740 | ₩6,070 | ₩6,673 | +8.26% | 486.3만 |
|---|
| 2025.11.10 | ₩6,445 | ₩6,526 | ₩6,110 | ₩6,218 | -3.53% | 542.5만 |
|---|
| 2025.11.07 | ₩6,553 | ₩6,754 | ₩5,963 | ₩6,338 | -3.27% | 683.3만 |
|---|
| 2025.11.06 | ₩6,526 | ₩6,928 | ₩6,432 | ₩6,727 | +3.08% | 622.2만 |
|---|
| 2025.11.05 | ₩6,298 | ₩6,693 | ₩6,057 | ₩6,593 | +4.68% | 658.1만 |
|---|
| 2025.11.04 | ₩6,901 | ₩6,955 | ₩5,253 | ₩6,472 | -6.21% | 2105.1만 |
|---|
| 2025.11.03 | ₩7,156 | ₩7,209 | ₩6,834 | ₩6,928 | -3.18% | 744.4만 |
|---|
| 2025.10.31 | ₩6,861 | ₩7,138 | ₩6,781 | ₩6,995 | +1.95% | 691.9만 |
|---|
| 2025.10.30 | ₩6,848 | ₩7,236 | ₩6,848 | ₩6,901 | +0.78% | 1145.1만 |
|---|
| 2025.10.29 | ₩7,236 | ₩7,437 | ₩6,848 | ₩7,049 | -2.59% | 1802.1만 |
|---|
| 2025.10.28 | ₩6,754 | ₩7,296 | ₩6,727 | ₩7,196 | +6.55% | 1141.5만 |
|---|
| 2025.10.27 | ₩6,593 | ₩6,861 | ₩6,459 | ₩6,754 | +2.44% | 873만 |
|---|
| 2025.10.24 | ₩5,923 | ₩6,526 | ₩5,909 | ₩6,499 | +9.73% | 960.2만 |
|---|
| 2025.10.23 | ₩5,775 | ₩5,896 | ₩5,474 | ₩5,883 | +1.86% | 782.5만 |
|---|
| 2025.10.22 | ₩5,534 | ₩5,789 | ₩5,254 | ₩5,561 | +0.48% | 1073.9만 |
|---|
| 2025.10.21 | ₩4,931 | ₩5,641 | ₩4,911 | ₩5,641 | +14.40% | 1314.9만 |
|---|
| 2025.10.20 | ₩4,650 | ₩4,965 | ₩4,623 | ₩4,958 | +6.63% | 848.2만 |
|---|
| 2025.10.17 | ₩4,757 | ₩4,844 | ₩4,502 | ₩4,569 | -3.94% | 584.3만 |
|---|
| 2025.10.16 | ₩5,092 | ₩5,139 | ₩4,811 | ₩4,864 | -4.47% | 677.6만 |
|---|
| 2025.10.15 | ₩4,837 | ₩5,092 | ₩4,703 | ₩5,052 | +4.43% | 1081.4만 |
|---|
| 2025.10.14 | ₩4,904 | ₩4,904 | ₩4,690 | ₩4,757 | -3.01% | 543만 |
|---|
| 2025.10.13 | ₩5,119 | ₩5,119 | ₩4,824 | ₩4,931 | -3.66% | 441.3만 |
|---|
| 2025.10.10 | ₩5,105 | ₩5,119 | ₩4,762 | ₩5,012 | -1.84% | 610만 |
|---|