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 | ₩6,638 | ₩6,786 | ₩6,531 | ₩6,706 | +1.01% | 295.7만 |
| 2026.10.08 | ₩6,437 | ₩6,679 | ₩6,203 | ₩6,638 | +3.12% | 929만 |
| 2026.10.07 | ₩6,451 | ₩6,638 | ₩6,424 | ₩6,518 | +1.04% | 544.9만 |
| 2026.10.06 | ₩6,652 | ₩6,665 | ₩6,343 | ₩6,545 | -1.61% | 665.3만 |
| 2026.10.05 | ₩6,866 | ₩6,920 | ₩6,504 | ₩6,638 | -3.32% | 996.3만 |
| 2026.10.02 | ₩7,591 | ₩7,591 | ₩6,746 | ₩6,893 | -9.19% | 1482.5만 |
| 2026.10.01 | ₩7,470 | ₩7,532 | ₩7,312 | ₩7,457 | -0.18% | 347.1만 |
| 2026.09.30 | ₩7,792 | ₩7,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,510 |
| -3.61% |
| 554.7만 |
| 2026.09.29 | ₩7,497 | ₩7,631 | ₩7,430 | ₩7,537 | +0.54% | 306.8만 |
|---|
| 2026.09.28 | ₩7,617 | ₩7,617 | ₩7,349 | ₩7,510 | -1.41% | 458.5만 |
|---|
| 2026.09.25 | ₩7,685 | ₩7,812 | ₩7,604 | ₩7,698 | +0.17% | 281.7만 |
|---|
| 2026.09.24 | ₩7,631 | ₩7,752 | ₩7,423 | ₩7,685 | +0.70% | 570.6만 |
|---|
| 2026.09.23 | ₩8,140 | ₩8,140 | ₩7,631 | ₩7,658 | -5.93% | 460.4만 |
|---|
| 2026.09.22 | ₩8,395 | ₩8,395 | ₩7,986 | ₩8,181 | -2.56% | 432.3만 |
|---|
| 2026.09.21 | ₩8,047 | ₩8,187 | ₩7,859 | ₩8,140 | +1.17% | 302.6만 |
|---|
| 2026.09.18 | ₩8,248 | ₩8,288 | ₩7,805 | ₩7,845 | -4.88% | 443.4만 |
|---|
| 2026.09.17 | ₩7,993 | ₩8,261 | ₩7,939 | ₩8,140 | +1.85% | 573.9만 |
|---|
| 2026.09.16 | ₩7,778 | ₩7,805 | ₩7,584 | ₩7,752 | -0.34% | 278.1만 |
|---|
| 2026.09.15 | ₩7,912 | ₩7,926 | ₩7,550 | ₩7,778 | -1.69% | 705.2만 |
|---|
| 2026.09.14 | ₩7,912 | ₩8,228 | ₩7,738 | ₩7,966 | +0.68% | 1003만 |
|---|
| 2026.09.11 | ₩8,529 | ₩8,570 | ₩7,980 | ₩8,140 | -4.56% | 431.8만 |
|---|
| 2026.09.10 | ₩8,637 | ₩8,650 | ₩8,275 | ₩8,422 | -2.48% | 798만 |
|---|
| 2026.09.09 | ₩8,784 | ₩9,005 | ₩8,717 | ₩8,744 | -0.46% | 261.1만 |
|---|
| 2026.09.08 | ₩8,972 | ₩9,047 | ₩8,824 | ₩8,865 | -1.20% | 254.2만 |
|---|
| 2026.09.04 | ₩9,093 | ₩9,213 | ₩9,012 | ₩9,133 | +0.44% | 375.5만 |
|---|
| 2026.09.03 | ₩9,428 | ₩9,562 | ₩8,918 | ₩9,079 | -3.70% | 526.7만 |
|---|
| 2026.09.02 | ₩9,052 | ₩9,347 | ₩8,972 | ₩9,294 | +2.67% | 499.7만 |
|---|
| 2026.09.01 | ₩8,851 | ₩9,321 | ₩8,824 | ₩8,905 | +0.61% | 484.4만 |
|---|
| 2026.08.31 | ₩8,979 | ₩9,056 | ₩8,697 | ₩8,932 | -0.52% | 320만 |
|---|
| 2026.08.28 | ₩9,254 | ₩9,382 | ₩8,885 | ₩8,932 | -3.48% | 366.2만 |
|---|
| 2026.08.27 | ₩9,267 | ₩9,629 | ₩9,227 | ₩9,374 | +1.16% | 353만 |
|---|
| 2026.08.26 | ₩9,508 | ₩9,549 | ₩9,267 | ₩9,334 | -1.83% | 343.9만 |
|---|
| 2026.08.25 | ₩9,294 | ₩9,562 | ₩9,193 | ₩9,522 | +2.45% | 415.4만 |
|---|
| 2026.08.24 | ₩9,146 | ₩9,347 | ₩8,932 | ₩9,066 | -0.88% | 301.2만 |
|---|
| 2026.08.21 | ₩9,361 | ₩9,508 | ₩9,227 | ₩9,294 | -0.72% | 603.6만 |
|---|
| 2026.08.20 | ₩9,803 | ₩9,803 | ₩9,066 | ₩9,160 | -6.57% | 531.3만 |
|---|
| 2026.08.19 | ₩9,602 | ₩10,166 | ₩9,415 | ₩9,736 | +1.40% | 1155.2만 |
|---|
| 2026.08.18 | ₩8,811 | ₩9,334 | ₩8,637 | ₩9,334 | +5.94% | 699.4만 |
|---|
| 2026.08.17 | ₩8,221 | ₩8,851 | ₩8,221 | ₩8,690 | +5.71% | 505.5만 |
|---|
| 2026.08.14 | ₩8,073 | ₩8,422 | ₩7,886 | ₩8,342 | +3.32% | 1332.7만 |
|---|
| 2026.08.13 | ₩8,677 | ₩8,704 | ₩8,147 | ₩8,181 | -5.72% | 523만 |
|---|
| 2026.08.12 | ₩8,610 | ₩8,684 | ₩8,469 | ₩8,610 | 0.00% | 259.3만 |
|---|
| 2026.08.11 | ₩8,851 | ₩8,878 | ₩8,543 | ₩8,543 | -3.48% | 412.5만 |
|---|
| 2026.08.10 | ₩8,851 | ₩8,878 | ₩8,543 | ₩8,851 | 0.00% | 483.9만 |
|---|
| 2026.08.07 | ₩8,449 | ₩8,898 | ₩8,323 | ₩8,851 | +4.76% | 577.7만 |
|---|
| 2026.08.06 | ₩8,127 | ₩8,891 | ₩8,060 | ₩8,194 | +0.83% | 839.5만 |
|---|
| 2026.08.05 | ₩8,704 | ₩8,811 | ₩8,503 | ₩8,543 | -1.85% | 549.7만 |
|---|
| 2026.08.04 | ₩8,395 | ₩8,764 | ₩8,328 | ₩8,637 | +2.88% | 465.2만 |
|---|
| 2026.08.03 | ₩8,529 | ₩8,610 | ₩8,147 | ₩8,261 | -3.14% | 556.9만 |
|---|
| 2026.07.31 | ₩8,959 | ₩8,972 | ₩8,442 | ₩8,489 | -5.24% | 489.1만 |
|---|
| 2026.07.30 | ₩8,704 | ₩9,052 | ₩8,603 | ₩8,985 | +3.24% | 537.2만 |
|---|
| 2026.07.29 | ₩8,905 | ₩9,079 | ₩8,570 | ₩8,838 | -0.75% | 687.9만 |
|---|
| 2026.07.28 | ₩8,932 | ₩9,022 | ₩8,596 | ₩8,972 | +0.45% | 537.6만 |
|---|
| 2026.07.27 | ₩8,858 | ₩9,113 | ₩8,757 | ₩8,932 | +0.83% | 602.7만 |
|---|
| 2026.07.24 | ₩8,717 | ₩8,865 | ₩8,449 | ₩8,610 | -1.23% | 614만 |
|---|
| 2026.07.23 | ₩8,610 | ₩8,838 | ₩8,422 | ₩8,704 | +1.09% | 426.2만 |
|---|
| 2026.07.22 | ₩8,449 | ₩8,824 | ₩8,080 | ₩8,784 | +3.97% | 770.7만 |
|---|
| 2026.07.21 | ₩8,489 | ₩8,885 | ₩8,248 | ₩8,623 | +1.58% | 742.3만 |
|---|
| 2026.07.20 | ₩7,872 | ₩8,744 | ₩7,872 | ₩8,395 | +6.64% | 1194.5만 |
|---|
| 2026.07.17 | ₩7,443 | ₩7,845 | ₩7,161 | ₩7,778 | +4.50% | 360.5만 |
|---|
| 2026.07.16 | ₩7,819 | ₩7,886 | ₩7,524 | ₩7,564 | -3.26% | 401.1만 |
|---|
| 2026.07.15 | ₩7,966 | ₩8,047 | ₩7,738 | ₩7,912 | -0.67% | 454.1만 |
|---|
| 2026.07.14 | ₩7,765 | ₩8,201 | ₩7,702 | ₩7,912 | +1.90% | 729.5만 |
|---|
| 2026.07.13 | ₩7,658 | ₩7,765 | ₩7,463 | ₩7,738 | +1.05% | 464.1만 |
|---|
| 2026.07.10 | ₩8,181 | ₩8,208 | ₩7,792 | ₩7,792 | -4.75% | 608.8만 |
|---|
| 2026.07.09 | ₩7,939 | ₩8,415 | ₩7,866 | ₩8,194 | +3.21% | 886.1만 |
|---|
| 2026.07.08 | ₩7,430 | ₩7,926 | ₩7,349 | ₩7,872 | +5.96% | 1053만 |
|---|
| 2026.07.07 | ₩7,617 | ₩7,899 | ₩7,403 | ₩7,604 | -0.18% | 714.4만 |
|---|
| 2026.07.06 | ₩7,738 | ₩7,959 | ₩7,443 | ₩7,510 | -2.95% | 551.9만 |
|---|
| 2026.07.02 | ₩7,269 | ₩7,671 | ₩7,229 | ₩7,644 | +5.17% | 632.8만 |
|---|
| 2026.07.01 | ₩7,617 | ₩7,933 | ₩7,148 | ₩7,269 | -4.58% | 835.7만 |
|---|
| 2026.06.30 | ₩7,604 | ₩7,988 | ₩7,470 | ₩7,617 | +0.18% | 1447.4만 |
|---|
| 2026.06.29 | ₩7,524 | ₩7,577 | ₩7,229 | ₩7,524 | 0.00% | 1071.9만 |
|---|
| 2026.06.26 | ₩7,778 | ₩8,147 | ₩7,376 | ₩7,577 | -2.59% | 3523.8만 |
|---|
| 2026.06.25 | ₩7,537 | ₩8,281 | ₩7,349 | ₩7,792 | +3.38% | 2484.3만 |
|---|
| 2026.06.24 | ₩8,154 | ₩8,851 | ₩8,154 | ₩8,664 | +6.25% | 942.9만 |
|---|
| 2026.06.23 | ₩7,658 | ₩8,167 | ₩7,591 | ₩8,100 | +5.78% | 460.5만 |
|---|
| 2026.06.22 | ₩7,564 | ₩7,879 | ₩7,524 | ₩7,725 | +2.13% | 415.9만 |
|---|
| 2026.06.18 | ₩7,296 | ₩7,477 | ₩7,148 | ₩7,457 | +2.21% | 473만 |
|---|
| 2026.06.17 | ₩6,920 | ₩7,182 | ₩6,846 | ₩7,148 | +3.29% | 541.7만 |
|---|
| 2026.06.16 | ₩6,907 | ₩7,053 | ₩6,752 | ₩6,866 | -0.58% | 362.5만 |
|---|
| 2026.06.15 | ₩6,759 | ₩6,927 | ₩6,531 | ₩6,893 | +1.98% | 418.4만 |
|---|
| 2026.06.12 | ₩6,518 | ₩6,987 | ₩6,518 | ₩6,598 | +1.23% | 525.1만 |
|---|
| 2026.06.11 | ₩6,102 | ₩6,444 | ₩5,968 | ₩6,384 | +4.62% | 345.7만 |
|---|
| 2026.06.10 | ₩6,491 | ₩6,652 | ₩6,062 | ₩6,142 | -5.37% | 661.5만 |
|---|
| 2026.06.09 | ₩6,813 | ₩7,564 | ₩6,129 | ₩6,612 | -2.95% | 971.5만 |
|---|
| 2026.06.08 | ₩6,585 | ₩6,652 | ₩6,397 | ₩6,437 | -2.24% | 296.5만 |
|---|
| 2026.06.05 | ₩6,840 | ₩6,893 | ₩6,330 | ₩6,464 | -5.49% | 347.6만 |
|---|
| 2026.06.04 | ₩6,384 | ₩7,262 | ₩6,330 | ₩6,933 | +8.61% | 672만 |
|---|
| 2026.06.03 | ₩6,504 | ₩6,504 | ₩6,156 | ₩6,330 | -2.68% | 323.1만 |
|---|
| 2026.06.02 | ₩6,638 | ₩6,679 | ₩6,290 | ₩6,571 | -1.01% | 430.1만 |
|---|
| 2026.06.01 | ₩6,317 | ₩6,719 | ₩6,303 | ₩6,652 | +5.31% | 596.1만 |
|---|
| 2026.05.29 | ₩6,330 | ₩6,410 | ₩6,196 | ₩6,410 | +1.27% | 420.2만 |
|---|
| 2026.05.28 | ₩6,357 | ₩6,425 | ₩6,216 | ₩6,370 | +0.21% | 143.6만 |
|---|
| 2026.05.27 | ₩6,343 | ₩6,746 | ₩6,263 | ₩6,357 | +0.21% | 301.8만 |
|---|
| 2026.05.26 | ₩6,370 | ₩6,437 | ₩6,209 | ₩6,290 | -1.26% | 271.8만 |
|---|
| 2026.05.22 | ₩6,478 | ₩6,558 | ₩6,209 | ₩6,330 | -2.28% | 419.6만 |
|---|
| 2026.05.21 | ₩5,874 | ₩6,478 | ₩5,834 | ₩6,424 | +9.36% | 409.5만 |
|---|
| 2026.05.20 | ₩5,767 | ₩6,129 | ₩5,680 | ₩6,048 | +4.88% | 482.4만 |
|---|
| 2026.05.19 | ₩5,633 | ₩5,740 | ₩5,458 | ₩5,686 | +0.95% | 453.9만 |
|---|
| 2026.05.18 | ₩5,794 | ₩5,914 | ₩5,619 | ₩5,646 | -2.55% | 462.3만 |
|---|
| 2026.05.15 | ₩6,182 | ₩6,276 | ₩5,713 | ₩5,794 | -6.29% | 803.1만 |
|---|
| 2026.05.14 | ₩6,464 | ₩6,577 | ₩6,256 | ₩6,330 | -2.07% | 307.7만 |
|---|
| 2026.05.13 | ₩6,491 | ₩6,524 | ₩6,303 | ₩6,410 | -1.24% | 539.5만 |
|---|
| 2026.05.12 | ₩6,370 | ₩6,545 | ₩6,250 | ₩6,491 | +1.89% | 254.1만 |
|---|
| 2026.05.11 | ₩6,317 | ₩6,518 | ₩6,317 | ₩6,384 | +1.06% | 278만 |
|---|
| 2026.05.08 | ₩6,464 | ₩6,585 | ₩6,303 | ₩6,424 | -0.62% | 291.8만 |
|---|
| 2026.05.07 | ₩6,773 | ₩6,893 | ₩6,330 | ₩6,451 | -4.75% | 443.3만 |
|---|
| 2026.05.06 | ₩6,638 | ₩6,933 | ₩6,451 | ₩6,759 | +1.82% | 633.2만 |
|---|
| 2026.05.05 | ₩5,861 | ₩6,504 | ₩5,525 | ₩6,478 | +10.53% | 1089.1만 |
|---|
| 2026.05.04 | ₩6,008 | ₩6,491 | ₩5,887 | ₩5,914 | -1.56% | 783.8만 |
|---|
| 2026.05.01 | ₩5,968 | ₩6,075 | ₩5,874 | ₩6,022 | +0.90% | 264.4만 |
|---|
| 2026.04.30 | ₩5,914 | ₩6,022 | ₩5,800 | ₩5,968 | +0.91% | 480.5만 |
|---|
| 2026.04.29 | ₩6,035 | ₩6,062 | ₩5,653 | ₩5,820 | -3.56% | 329.8만 |
|---|
| 2026.04.28 | ₩6,156 | ₩6,196 | ₩5,981 | ₩6,115 | -0.65% | 456.4만 |
|---|
| 2026.04.27 | ₩6,531 | ₩6,907 | ₩6,095 | ₩6,115 | -6.37% | 655만 |
|---|
| 2026.04.24 | ₩6,773 | ₩6,880 | ₩6,370 | ₩6,558 | -3.17% | 423.6만 |
|---|
| 2026.04.23 | ₩6,880 | ₩7,014 | ₩6,679 | ₩6,759 | -1.75% | 215.2만 |
|---|
| 2026.04.22 | ₩7,054 | ₩7,094 | ₩6,819 | ₩6,866 | -2.66% | 251.7만 |
|---|
| 2026.04.21 | ₩6,893 | ₩7,041 | ₩6,746 | ₩6,853 | -0.58% | 359.1만 |
|---|
| 2026.04.20 | ₩6,732 | ₩6,947 | ₩6,558 | ₩6,866 | +1.99% | 379.5만 |
|---|
| 2026.04.17 | ₩6,571 | ₩6,840 | ₩6,504 | ₩6,813 | +3.67% | 272.1만 |
|---|
| 2026.04.16 | ₩6,545 | ₩6,545 | ₩6,196 | ₩6,451 | -1.43% | 454.8만 |
|---|
| 2026.04.15 | ₩6,518 | ₩6,612 | ₩6,397 | ₩6,464 | -0.82% | 182.1만 |
|---|
| 2026.04.14 | ₩6,370 | ₩6,585 | ₩6,330 | ₩6,504 | +2.11% | 234.2만 |
|---|
| 2026.04.13 | ₩6,035 | ₩6,370 | ₩6,035 | ₩6,303 | +4.44% | 195.8만 |
|---|
| 2026.04.10 | ₩6,236 | ₩6,240 | ₩5,867 | ₩6,169 | -1.08% | 356.7만 |
|---|
| 2026.04.09 | ₩5,941 | ₩6,236 | ₩5,941 | ₩6,209 | +4.51% | 197.4만 |
|---|
| 2026.04.08 | ₩6,370 | ₩6,464 | ₩5,975 | ₩6,075 | -4.63% | 339.5만 |
|---|
| 2026.04.07 | ₩5,847 | ₩6,062 | ₩5,686 | ₩6,048 | +3.44% | 284.3만 |
|---|
| 2026.04.06 | ₩6,075 | ₩6,233 | ₩5,948 | ₩5,968 | -1.77% | 308.3만 |
|---|
| 2026.04.02 | ₩5,981 | ₩6,176 | ₩5,914 | ₩5,914 | -1.12% | 241.4만 |
|---|
| 2026.04.01 | ₩5,874 | ₩6,142 | ₩5,874 | ₩6,048 | +2.97% | 305.7만 |
|---|
| 2026.03.31 | ₩5,592 | ₩5,767 | ₩5,525 | ₩5,753 | +2.88% | 423.5만 |
|---|
| 2026.03.30 | ₩5,700 | ₩5,787 | ₩5,425 | ₩5,431 | -4.71% | 354.6만 |
|---|
| 2026.03.27 | ₩5,861 | ₩6,156 | ₩5,646 | ₩5,700 | -2.75% | 415.5만 |
|---|
| 2026.03.26 | ₩5,713 | ₩5,995 | ₩5,700 | ₩5,928 | +3.76% | 229.7만 |
|---|
| 2026.03.25 | ₩5,914 | ₩5,995 | ₩5,854 | ₩5,874 | -0.68% | 254만 |
|---|
| 2026.03.24 | ₩5,673 | ₩5,834 | ₩5,606 | ₩5,740 | +1.18% | 287.7만 |
|---|
| 2026.03.23 | ₩5,887 | ₩5,995 | ₩5,626 | ₩5,834 | -0.91% | 444.5만 |
|---|
| 2026.03.20 | ₩5,713 | ₩5,869 | ₩5,566 | ₩5,659 | -0.94% | 727.6만 |
|---|
| 2026.03.19 | ₩5,566 | ₩5,794 | ₩5,532 | ₩5,713 | +2.65% | 356.4만 |
|---|
| 2026.03.18 | ₩5,780 | ₩5,861 | ₩5,700 | ₩5,740 | -0.70% | 278만 |
|---|
| 2026.03.17 | ₩6,062 | ₩6,169 | ₩5,820 | ₩5,901 | -2.65% | 333만 |
|---|
| 2026.03.16 | ₩6,075 | ₩6,209 | ₩5,954 | ₩6,035 | -0.66% | 268.6만 |
|---|
| 2026.03.13 | ₩5,914 | ₩6,122 | ₩5,780 | ₩5,954 | +0.68% | 371.1만 |
|---|
| 2026.03.12 | ₩5,981 | ₩6,035 | ₩5,787 | ₩5,861 | -2.02% | 356만 |
|---|
| 2026.03.11 | ₩6,236 | ₩6,357 | ₩6,082 | ₩6,156 | -1.29% | 476.1만 |
|---|
| 2026.03.10 | ₩6,317 | ₩6,464 | ₩6,236 | ₩6,290 | -0.42% | 400만 |
|---|
| 2026.03.09 | ₩5,995 | ₩6,431 | ₩5,941 | ₩6,343 | +5.82% | 666.5만 |
|---|
| 2026.03.06 | ₩5,968 | ₩6,343 | ₩5,941 | ₩6,156 | +3.15% | 633.1만 |
|---|
| 2026.03.05 | ₩6,196 | ₩6,343 | ₩5,968 | ₩6,129 | -1.08% | 834.8만 |
|---|
| 2026.03.04 | ₩5,928 | ₩6,424 | ₩5,713 | ₩6,357 | +7.24% | 758만 |
|---|
| 2026.03.03 | ₩6,451 | ₩6,464 | ₩5,579 | ₩5,847 | -9.36% | 1832.5만 |
|---|
| 2026.03.02 | ₩7,644 | ₩7,872 | ₩7,410 | ₩7,832 | +2.46% | 617.5만 |
|---|
| 2026.02.27 | ₩7,604 | ₩7,939 | ₩7,537 | ₩7,926 | +4.23% | 599.6만 |
|---|
| 2026.02.26 | ₩7,443 | ₩7,805 | ₩7,336 | ₩7,778 | +4.50% | 355.4만 |
|---|
| 2026.02.25 | ₩7,725 | ₩7,785 | ₩7,403 | ₩7,457 | -3.47% | 334.9만 |
|---|
| 2026.02.24 | ₩7,389 | ₩7,725 | ₩7,175 | ₩7,564 | +2.36% | 483.6만 |
|---|
| 2026.02.23 | ₩7,242 | ₩7,537 | ₩7,135 | ₩7,322 | +1.11% | 328만 |
|---|
| 2026.02.20 | ₩7,269 | ₩7,497 | ₩7,175 | ₩7,296 | +0.37% | 377.5만 |
|---|
| 2026.02.19 | ₩7,644 | ₩7,725 | ₩7,269 | ₩7,349 | -3.86% | 580.7만 |
|---|
| 2026.02.18 | ₩7,778 | ₩8,047 | ₩7,644 | ₩7,738 | -0.52% | 418.7만 |
|---|
| 2026.02.17 | ₩7,631 | ₩7,980 | ₩7,564 | ₩7,886 | +3.34% | 400.4만 |
|---|
| 2026.02.13 | ₩7,845 | ₩8,114 | ₩7,658 | ₩7,738 | -1.37% | 250.6만 |
|---|
| 2026.02.12 | ₩7,752 | ₩7,892 | ₩7,396 | ₩7,765 | +0.17% | 414.5만 |
|---|
| 2026.02.11 | ₩7,564 | ₩7,705 | ₩7,363 | ₩7,671 | +1.42% | 364.4만 |
|---|
| 2026.02.10 | ₩7,604 | ₩7,866 | ₩7,537 | ₩7,658 | +0.71% | 537.1만 |
|---|
| 2026.02.09 | ₩7,671 | ₩7,937 | ₩7,121 | ₩7,564 | -1.40% | 470.3만 |
|---|
| 2026.02.06 | ₩7,805 | ₩8,248 | ₩7,617 | ₩7,644 | -2.06% | 633.9만 |
|---|
| 2026.02.05 | ₩7,805 | ₩8,342 | ₩7,510 | ₩7,537 | -3.44% | 611.5만 |
|---|
| 2026.02.04 | ₩7,912 | ₩8,067 | ₩7,383 | ₩7,859 | -0.68% | 723.2만 |
|---|
| 2026.02.03 | ₩7,557 | ₩7,966 | ₩7,430 | ₩7,912 | +4.70% | 599.8만 |
|---|
| 2026.02.02 | ₩7,027 | ₩7,550 | ₩6,933 | ₩7,550 | +7.44% | 386.7만 |
|---|
| 2026.01.30 | ₩7,068 | ₩7,215 | ₩6,866 | ₩7,027 | -0.57% | 429.8만 |
|---|
| 2026.01.29 | ₩7,108 | ₩7,242 | ₩7,014 | ₩7,161 | +0.75% | 480.9만 |
|---|
| 2026.01.28 | ₩7,497 | ₩7,564 | ₩7,068 | ₩7,108 | -5.19% | 514.7만 |
|---|
| 2026.01.27 | ₩7,524 | ₩7,671 | ₩7,443 | ₩7,524 | 0.00% | 357.9만 |
|---|
| 2026.01.26 | ₩7,376 | ₩7,503 | ₩7,289 | ₩7,376 | 0.00% | 387.5만 |
|---|
| 2026.01.23 | ₩7,939 | ₩8,047 | ₩7,443 | ₩7,497 | -5.57% | 602.1만 |
|---|
| 2026.01.22 | ₩8,348 | ₩8,382 | ₩7,852 | ₩7,926 | -5.06% | 875.4만 |
|---|
| 2026.01.21 | ₩8,134 | ₩8,382 | ₩7,912 | ₩8,248 | +1.40% | 627.4만 |
|---|
| 2026.01.20 | ₩7,524 | ₩8,161 | ₩7,510 | ₩8,060 | +7.13% | 1041.7만 |
|---|
| 2026.01.16 | ₩8,328 | ₩8,382 | ₩7,805 | ₩7,845 | -5.80% | 540만 |
|---|
| 2026.01.15 | ₩8,623 | ₩8,677 | ₩8,127 | ₩8,234 | -4.51% | 553만 |
|---|
| 2026.01.14 | ₩8,677 | ₩8,885 | ₩8,328 | ₩8,462 | -2.47% | 726.1만 |
|---|
| 2026.01.13 | ₩8,771 | ₩8,824 | ₩8,140 | ₩8,784 | +0.15% | 995만 |
|---|
| 2026.01.12 | ₩10,313 | ₩10,326 | ₩8,469 | ₩8,664 | -15.99% | 1559.6만 |
|---|
| 2026.01.09 | ₩11,265 | ₩11,433 | ₩10,756 | ₩10,782 | -4.29% | 577.6만 |
|---|
| 2026.01.08 | ₩11,668 | ₩11,888 | ₩11,198 | ₩11,332 | -2.87% | 426.9만 |
|---|
| 2026.01.07 | ₩11,399 | ₩12,197 | ₩11,399 | ₩11,855 | +4.00% | 612.9만 |
|---|
| 2026.01.06 | ₩11,601 | ₩11,654 | ₩11,265 | ₩11,386 | -1.85% | 401.6만 |
|---|
| 2026.01.05 | ₩11,399 | ₩11,560 | ₩10,776 | ₩11,520 | +1.06% | 541.7만 |
|---|
| 2026.01.02 | ₩12,030 | ₩12,110 | ₩11,091 | ₩11,507 | -4.35% | 532.7만 |
|---|
| 2025.12.31 | ₩11,909 | ₩12,231 | ₩11,896 | ₩12,016 | +0.90% | 376.7만 |
|---|
| 2025.12.30 | ₩12,124 | ₩12,204 | ₩11,849 | ₩11,989 | -1.11% | 379만 |
|---|
| 2025.12.29 | ₩12,405 | ₩12,653 | ₩11,916 | ₩12,150 | -2.05% | 694.1만 |
|---|
| 2025.12.26 | ₩12,794 | ₩12,821 | ₩12,419 | ₩12,606 | -1.47% | 360.2만 |
|---|
| 2025.12.24 | ₩12,700 | ₩12,821 | ₩12,338 | ₩12,767 | +0.53% | 234.2만 |
|---|
| 2025.12.23 | ₩12,606 | ₩12,793 | ₩12,150 | ₩12,526 | -0.64% | 758.7만 |
|---|
| 2025.12.22 | ₩12,767 | ₩13,076 | ₩12,606 | ₩12,794 | +0.21% | 569.2만 |
|---|
| 2025.12.19 | ₩12,097 | ₩12,781 | ₩12,083 | ₩12,660 | +4.66% | 822.6만 |
|---|
| 2025.12.18 | ₩11,547 | ₩12,177 | ₩11,493 | ₩12,056 | +4.41% | 887만 |
|---|
| 2025.12.17 | ₩11,614 | ₩11,909 | ₩11,279 | ₩11,426 | -1.62% | 517.7만 |
|---|
| 2025.12.16 | ₩11,332 | ₩11,802 | ₩10,903 | ₩11,614 | +2.49% | 556.7만 |
|---|
| 2025.12.15 | ₩11,265 | ₩11,466 | ₩11,051 | ₩11,413 | +1.31% | 477.7만 |
|---|
| 2025.12.12 | ₩11,010 | ₩11,466 | ₩10,729 | ₩11,305 | +2.68% | 607.5만 |
|---|
| 2025.12.11 | ₩10,876 | ₩11,413 | ₩10,702 | ₩11,091 | +1.97% | 708.5만 |
|---|
| 2025.12.10 | ₩10,648 | ₩10,796 | ₩10,461 | ₩10,514 | -1.26% | 599.5만 |
|---|
| 2025.12.09 | ₩11,426 | ₩11,815 | ₩10,722 | ₩10,729 | -6.10% | 591.7만 |
|---|
| 2025.12.08 | ₩11,755 | ₩12,006 | ₩11,319 | ₩11,507 | -2.11% | 757.1만 |
|---|
| 2025.12.05 | ₩11,171 | ₩11,668 | ₩10,930 | ₩11,466 | +2.64% | 608만 |
|---|
| 2025.12.04 | ₩11,131 | ₩11,487 | ₩10,876 | ₩11,145 | +0.12% | 724.5만 |
|---|
| 2025.12.03 | ₩10,326 | ₩11,245 | ₩10,125 | ₩11,225 | +8.70% | 849.4만 |
|---|
| 2025.12.02 | ₩10,568 | ₩10,635 | ₩9,998 | ₩10,018 | -5.20% | 478.8만 |
|---|
| 2025.12.01 | ₩10,635 | ₩10,776 | ₩10,394 | ₩10,568 | -0.63% | 516.4만 |
|---|
| 2025.11.28 | ₩10,890 | ₩10,917 | ₩10,608 | ₩10,769 | -1.11% | 319.2만 |
|---|
| 2025.11.26 | ₩10,554 | ₩11,051 | ₩10,487 | ₩10,742 | +1.78% | 699.6만 |
|---|
| 2025.11.25 | ₩10,018 | ₩10,635 | ₩9,817 | ₩10,568 | +5.49% | 772.5만 |
|---|
| 2025.11.24 | ₩9,495 | ₩10,038 | ₩9,388 | ₩9,938 | +4.66% | 902.4만 |
|---|
| 2025.11.21 | ₩9,307 | ₩9,575 | ₩8,731 | ₩9,374 | +0.72% | 1122.5만 |
|---|
| 2025.11.20 | ₩9,649 | ₩10,058 | ₩9,187 | ₩9,401 | -2.57% | 2024.6만 |
|---|
| 2025.11.19 | ₩6,692 | ₩9,857 | ₩6,625 | ₩9,589 | +43.29% | 5911만 |
|---|
| 2025.11.18 | ₩6,236 | ₩6,638 | ₩6,156 | ₩6,437 | +3.23% | 589.6만 |
|---|
| 2025.11.17 | ₩6,451 | ₩6,589 | ₩6,189 | ₩6,263 | -2.91% | 698.6만 |
|---|
| 2025.11.14 | ₩6,129 | ₩7,175 | ₩6,075 | ₩6,518 | +6.35% | 1144.9만 |
|---|
| 2025.11.13 | ₩6,504 | ₩6,632 | ₩6,250 | ₩6,290 | -3.30% | 577.1만 |
|---|
| 2025.11.12 | ₩6,706 | ₩6,907 | ₩6,478 | ₩6,612 | -1.40% | 654만 |
|---|
| 2025.11.11 | ₩6,169 | ₩6,746 | ₩6,075 | ₩6,679 | +8.26% | 486.3만 |
|---|
| 2025.11.10 | ₩6,451 | ₩6,531 | ₩6,115 | ₩6,223 | -3.53% | 542.5만 |
|---|
| 2025.11.07 | ₩6,558 | ₩6,759 | ₩5,968 | ₩6,343 | -3.27% | 683.3만 |
|---|
| 2025.11.06 | ₩6,531 | ₩6,933 | ₩6,437 | ₩6,732 | +3.08% | 622.2만 |
|---|
| 2025.11.05 | ₩6,303 | ₩6,699 | ₩6,062 | ₩6,598 | +4.68% | 658.1만 |
|---|
| 2025.11.04 | ₩6,907 | ₩6,960 | ₩5,257 | ₩6,478 | -6.21% | 2105.1만 |
|---|
| 2025.11.03 | ₩7,161 | ₩7,215 | ₩6,840 | ₩6,933 | -3.18% | 744.4만 |
|---|
| 2025.10.31 | ₩6,866 | ₩7,144 | ₩6,786 | ₩7,001 | +1.95% | 691.9만 |
|---|
| 2025.10.30 | ₩6,853 | ₩7,242 | ₩6,853 | ₩6,907 | +0.78% | 1145.1만 |
|---|
| 2025.10.29 | ₩7,242 | ₩7,443 | ₩6,853 | ₩7,054 | -2.59% | 1802.1만 |
|---|
| 2025.10.28 | ₩6,759 | ₩7,302 | ₩6,732 | ₩7,202 | +6.55% | 1141.5만 |
|---|
| 2025.10.27 | ₩6,598 | ₩6,866 | ₩6,464 | ₩6,759 | +2.44% | 873만 |
|---|
| 2025.10.24 | ₩5,928 | ₩6,531 | ₩5,914 | ₩6,504 | +9.73% | 960.2만 |
|---|
| 2025.10.23 | ₩5,780 | ₩5,901 | ₩5,478 | ₩5,887 | +1.86% | 782.5만 |
|---|
| 2025.10.22 | ₩5,539 | ₩5,794 | ₩5,258 | ₩5,566 | +0.48% | 1073.9만 |
|---|
| 2025.10.21 | ₩4,935 | ₩5,646 | ₩4,915 | ₩5,646 | +14.40% | 1314.9만 |
|---|
| 2025.10.20 | ₩4,654 | ₩4,969 | ₩4,627 | ₩4,962 | +6.63% | 848.2만 |
|---|
| 2025.10.17 | ₩4,761 | ₩4,848 | ₩4,506 | ₩4,573 | -3.94% | 584.3만 |
|---|
| 2025.10.16 | ₩5,096 | ₩5,143 | ₩4,815 | ₩4,868 | -4.47% | 677.6만 |
|---|
| 2025.10.15 | ₩4,841 | ₩5,096 | ₩4,707 | ₩5,056 | +4.43% | 1081.4만 |
|---|
| 2025.10.14 | ₩4,908 | ₩4,908 | ₩4,694 | ₩4,761 | -3.01% | 543만 |
|---|
| 2025.10.13 | ₩5,123 | ₩5,123 | ₩4,828 | ₩4,935 | -3.66% | 441.3만 |
|---|
| 2025.10.10 | ₩5,110 | ₩5,123 | ₩4,766 | ₩5,016 | -1.84% | 610만 |
|---|