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 | ₩6,639 | ₩6,787 | ₩6,532 | ₩6,707 | +1.01% | 295.7만 |
| 2026.10.08 | ₩6,438 | ₩6,680 | ₩6,204 | ₩6,639 | +3.12% | 929만 |
| 2026.10.07 | ₩6,452 | ₩6,639 | ₩6,425 | ₩6,519 | +1.04% | 544.9만 |
| 2026.10.06 | ₩6,653 | ₩6,666 | ₩6,344 | ₩6,546 | -1.61% | 665.3만 |
| 2026.10.05 | ₩6,867 | ₩6,921 | ₩6,505 | ₩6,639 | -3.32% | 996.3만 |
| 2026.10.02 | ₩7,592 | ₩7,592 | ₩6,747 | ₩6,894 | -9.19% | 1482.5만 |
| 2026.10.01 | ₩7,471 | ₩7,533 | ₩7,313 | ₩7,458 | -0.18% | 347.1만 |
| 2026.09.30 | ₩7,793 | ₩7,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,511 |
| -3.61% |
| 554.7만 |
| 2026.09.29 | ₩7,498 | ₩7,632 | ₩7,431 | ₩7,538 | +0.54% | 306.8만 |
|---|
| 2026.09.28 | ₩7,619 | ₩7,619 | ₩7,350 | ₩7,511 | -1.41% | 458.5만 |
|---|
| 2026.09.25 | ₩7,686 | ₩7,813 | ₩7,605 | ₩7,699 | +0.17% | 281.7만 |
|---|
| 2026.09.24 | ₩7,632 | ₩7,753 | ₩7,424 | ₩7,686 | +0.70% | 570.6만 |
|---|
| 2026.09.23 | ₩8,142 | ₩8,142 | ₩7,632 | ₩7,659 | -5.93% | 460.4만 |
|---|
| 2026.09.22 | ₩8,397 | ₩8,397 | ₩7,987 | ₩8,182 | -2.56% | 432.3만 |
|---|
| 2026.09.21 | ₩8,048 | ₩8,189 | ₩7,860 | ₩8,142 | +1.17% | 302.6만 |
|---|
| 2026.09.18 | ₩8,249 | ₩8,289 | ₩7,806 | ₩7,847 | -4.88% | 443.4만 |
|---|
| 2026.09.17 | ₩7,994 | ₩8,262 | ₩7,940 | ₩8,142 | +1.85% | 573.9만 |
|---|
| 2026.09.16 | ₩7,780 | ₩7,806 | ₩7,585 | ₩7,753 | -0.34% | 278.1만 |
|---|
| 2026.09.15 | ₩7,914 | ₩7,927 | ₩7,552 | ₩7,780 | -1.69% | 705.2만 |
|---|
| 2026.09.14 | ₩7,914 | ₩8,229 | ₩7,739 | ₩7,967 | +0.68% | 1003만 |
|---|
| 2026.09.11 | ₩8,531 | ₩8,571 | ₩7,981 | ₩8,142 | -4.56% | 431.8만 |
|---|
| 2026.09.10 | ₩8,638 | ₩8,651 | ₩8,276 | ₩8,423 | -2.48% | 798만 |
|---|
| 2026.09.09 | ₩8,786 | ₩9,007 | ₩8,718 | ₩8,745 | -0.46% | 261.1만 |
|---|
| 2026.09.08 | ₩8,973 | ₩9,048 | ₩8,826 | ₩8,866 | -1.20% | 254.2만 |
|---|
| 2026.09.04 | ₩9,094 | ₩9,215 | ₩9,014 | ₩9,134 | +0.44% | 375.5만 |
|---|
| 2026.09.03 | ₩9,429 | ₩9,563 | ₩8,920 | ₩9,081 | -3.70% | 526.7만 |
|---|
| 2026.09.02 | ₩9,054 | ₩9,349 | ₩8,973 | ₩9,295 | +2.67% | 499.7만 |
|---|
| 2026.09.01 | ₩8,853 | ₩9,322 | ₩8,826 | ₩8,906 | +0.61% | 484.4만 |
|---|
| 2026.08.31 | ₩8,980 | ₩9,058 | ₩8,698 | ₩8,933 | -0.52% | 320만 |
|---|
| 2026.08.28 | ₩9,255 | ₩9,384 | ₩8,886 | ₩8,933 | -3.48% | 366.2만 |
|---|
| 2026.08.27 | ₩9,268 | ₩9,631 | ₩9,228 | ₩9,376 | +1.16% | 353만 |
|---|
| 2026.08.26 | ₩9,510 | ₩9,550 | ₩9,268 | ₩9,335 | -1.83% | 343.9만 |
|---|
| 2026.08.25 | ₩9,295 | ₩9,563 | ₩9,195 | ₩9,523 | +2.45% | 415.4만 |
|---|
| 2026.08.24 | ₩9,148 | ₩9,349 | ₩8,933 | ₩9,067 | -0.88% | 301.2만 |
|---|
| 2026.08.21 | ₩9,362 | ₩9,510 | ₩9,228 | ₩9,295 | -0.72% | 603.6만 |
|---|
| 2026.08.20 | ₩9,805 | ₩9,805 | ₩9,067 | ₩9,161 | -6.57% | 531.3만 |
|---|
| 2026.08.19 | ₩9,604 | ₩10,167 | ₩9,416 | ₩9,738 | +1.40% | 1155.2만 |
|---|
| 2026.08.18 | ₩8,812 | ₩9,335 | ₩8,638 | ₩9,335 | +5.94% | 699.4만 |
|---|
| 2026.08.17 | ₩8,222 | ₩8,853 | ₩8,222 | ₩8,692 | +5.71% | 505.5만 |
|---|
| 2026.08.14 | ₩8,075 | ₩8,423 | ₩7,887 | ₩8,343 | +3.32% | 1332.7만 |
|---|
| 2026.08.13 | ₩8,678 | ₩8,705 | ₩8,148 | ₩8,182 | -5.72% | 523만 |
|---|
| 2026.08.12 | ₩8,611 | ₩8,685 | ₩8,470 | ₩8,611 | 0.00% | 259.3만 |
|---|
| 2026.08.11 | ₩8,853 | ₩8,879 | ₩8,544 | ₩8,544 | -3.48% | 412.5만 |
|---|
| 2026.08.10 | ₩8,853 | ₩8,879 | ₩8,544 | ₩8,853 | 0.00% | 483.9만 |
|---|
| 2026.08.07 | ₩8,450 | ₩8,900 | ₩8,324 | ₩8,853 | +4.76% | 577.7만 |
|---|
| 2026.08.06 | ₩8,128 | ₩8,893 | ₩8,061 | ₩8,195 | +0.83% | 839.5만 |
|---|
| 2026.08.05 | ₩8,705 | ₩8,812 | ₩8,504 | ₩8,544 | -1.85% | 549.7만 |
|---|
| 2026.08.04 | ₩8,397 | ₩8,765 | ₩8,329 | ₩8,638 | +2.88% | 465.2만 |
|---|
| 2026.08.03 | ₩8,531 | ₩8,611 | ₩8,148 | ₩8,262 | -3.14% | 556.9만 |
|---|
| 2026.07.31 | ₩8,960 | ₩8,973 | ₩8,443 | ₩8,490 | -5.24% | 489.1만 |
|---|
| 2026.07.30 | ₩8,705 | ₩9,054 | ₩8,604 | ₩8,987 | +3.24% | 537.2만 |
|---|
| 2026.07.29 | ₩8,906 | ₩9,081 | ₩8,571 | ₩8,839 | -0.75% | 687.9만 |
|---|
| 2026.07.28 | ₩8,933 | ₩9,023 | ₩8,598 | ₩8,973 | +0.45% | 537.6만 |
|---|
| 2026.07.27 | ₩8,859 | ₩9,114 | ₩8,759 | ₩8,933 | +0.83% | 602.7만 |
|---|
| 2026.07.24 | ₩8,718 | ₩8,866 | ₩8,450 | ₩8,611 | -1.23% | 614만 |
|---|
| 2026.07.23 | ₩8,611 | ₩8,839 | ₩8,423 | ₩8,705 | +1.09% | 426.2만 |
|---|
| 2026.07.22 | ₩8,450 | ₩8,826 | ₩8,081 | ₩8,786 | +3.97% | 770.7만 |
|---|
| 2026.07.21 | ₩8,490 | ₩8,886 | ₩8,249 | ₩8,625 | +1.58% | 742.3만 |
|---|
| 2026.07.20 | ₩7,873 | ₩8,745 | ₩7,873 | ₩8,397 | +6.64% | 1194.5만 |
|---|
| 2026.07.17 | ₩7,444 | ₩7,847 | ₩7,163 | ₩7,780 | +4.50% | 360.5만 |
|---|
| 2026.07.16 | ₩7,820 | ₩7,887 | ₩7,525 | ₩7,565 | -3.26% | 401.1만 |
|---|
| 2026.07.15 | ₩7,967 | ₩8,048 | ₩7,739 | ₩7,914 | -0.67% | 454.1만 |
|---|
| 2026.07.14 | ₩7,766 | ₩8,202 | ₩7,703 | ₩7,914 | +1.90% | 729.5만 |
|---|
| 2026.07.13 | ₩7,659 | ₩7,766 | ₩7,464 | ₩7,739 | +1.05% | 464.1만 |
|---|
| 2026.07.10 | ₩8,182 | ₩8,209 | ₩7,793 | ₩7,793 | -4.75% | 608.8만 |
|---|
| 2026.07.09 | ₩7,940 | ₩8,417 | ₩7,867 | ₩8,195 | +3.21% | 886.1만 |
|---|
| 2026.07.08 | ₩7,431 | ₩7,927 | ₩7,350 | ₩7,873 | +5.96% | 1053만 |
|---|
| 2026.07.07 | ₩7,619 | ₩7,900 | ₩7,404 | ₩7,605 | -0.18% | 714.4만 |
|---|
| 2026.07.06 | ₩7,739 | ₩7,961 | ₩7,444 | ₩7,511 | -2.95% | 551.9만 |
|---|
| 2026.07.02 | ₩7,270 | ₩7,672 | ₩7,230 | ₩7,645 | +5.17% | 632.8만 |
|---|
| 2026.07.01 | ₩7,619 | ₩7,934 | ₩7,149 | ₩7,270 | -4.58% | 835.7만 |
|---|
| 2026.06.30 | ₩7,605 | ₩7,989 | ₩7,471 | ₩7,619 | +0.18% | 1447.4만 |
|---|
| 2026.06.29 | ₩7,525 | ₩7,578 | ₩7,230 | ₩7,525 | 0.00% | 1071.9만 |
|---|
| 2026.06.26 | ₩7,780 | ₩8,148 | ₩7,377 | ₩7,578 | -2.59% | 3523.8만 |
|---|
| 2026.06.25 | ₩7,538 | ₩8,283 | ₩7,350 | ₩7,793 | +3.38% | 2484.3만 |
|---|
| 2026.06.24 | ₩8,155 | ₩8,853 | ₩8,155 | ₩8,665 | +6.25% | 942.9만 |
|---|
| 2026.06.23 | ₩7,659 | ₩8,169 | ₩7,592 | ₩8,101 | +5.78% | 460.5만 |
|---|
| 2026.06.22 | ₩7,565 | ₩7,880 | ₩7,525 | ₩7,726 | +2.13% | 415.9만 |
|---|
| 2026.06.18 | ₩7,297 | ₩7,478 | ₩7,149 | ₩7,458 | +2.21% | 473만 |
|---|
| 2026.06.17 | ₩6,921 | ₩7,183 | ₩6,847 | ₩7,149 | +3.29% | 541.7만 |
|---|
| 2026.06.16 | ₩6,908 | ₩7,054 | ₩6,753 | ₩6,867 | -0.58% | 362.5만 |
|---|
| 2026.06.15 | ₩6,760 | ₩6,928 | ₩6,532 | ₩6,894 | +1.98% | 418.4만 |
|---|
| 2026.06.12 | ₩6,519 | ₩6,988 | ₩6,519 | ₩6,599 | +1.23% | 525.1만 |
|---|
| 2026.06.11 | ₩6,103 | ₩6,445 | ₩5,969 | ₩6,385 | +4.62% | 345.7만 |
|---|
| 2026.06.10 | ₩6,492 | ₩6,653 | ₩6,063 | ₩6,143 | -5.37% | 661.5만 |
|---|
| 2026.06.09 | ₩6,814 | ₩7,565 | ₩6,130 | ₩6,613 | -2.95% | 971.5만 |
|---|
| 2026.06.08 | ₩6,586 | ₩6,653 | ₩6,398 | ₩6,438 | -2.24% | 296.5만 |
|---|
| 2026.06.05 | ₩6,841 | ₩6,894 | ₩6,331 | ₩6,465 | -5.49% | 347.6만 |
|---|
| 2026.06.04 | ₩6,385 | ₩7,263 | ₩6,331 | ₩6,935 | +8.61% | 672만 |
|---|
| 2026.06.03 | ₩6,505 | ₩6,505 | ₩6,157 | ₩6,331 | -2.68% | 323.1만 |
|---|
| 2026.06.02 | ₩6,639 | ₩6,680 | ₩6,291 | ₩6,572 | -1.01% | 430.1만 |
|---|
| 2026.06.01 | ₩6,318 | ₩6,720 | ₩6,304 | ₩6,653 | +5.31% | 596.1만 |
|---|
| 2026.05.29 | ₩6,331 | ₩6,411 | ₩6,197 | ₩6,411 | +1.27% | 420.2만 |
|---|
| 2026.05.28 | ₩6,358 | ₩6,426 | ₩6,217 | ₩6,371 | +0.21% | 143.6만 |
|---|
| 2026.05.27 | ₩6,344 | ₩6,747 | ₩6,264 | ₩6,358 | +0.21% | 301.8만 |
|---|
| 2026.05.26 | ₩6,371 | ₩6,438 | ₩6,210 | ₩6,291 | -1.26% | 271.8만 |
|---|
| 2026.05.22 | ₩6,478 | ₩6,559 | ₩6,210 | ₩6,331 | -2.28% | 419.6만 |
|---|
| 2026.05.21 | ₩5,875 | ₩6,478 | ₩5,835 | ₩6,425 | +9.36% | 409.5만 |
|---|
| 2026.05.20 | ₩5,768 | ₩6,130 | ₩5,680 | ₩6,049 | +4.88% | 482.4만 |
|---|
| 2026.05.19 | ₩5,633 | ₩5,741 | ₩5,459 | ₩5,687 | +0.95% | 453.9만 |
|---|
| 2026.05.18 | ₩5,794 | ₩5,915 | ₩5,620 | ₩5,647 | -2.55% | 462.3만 |
|---|
| 2026.05.15 | ₩6,183 | ₩6,277 | ₩5,714 | ₩5,794 | -6.29% | 803.1만 |
|---|
| 2026.05.14 | ₩6,465 | ₩6,578 | ₩6,257 | ₩6,331 | -2.07% | 307.7만 |
|---|
| 2026.05.13 | ₩6,492 | ₩6,525 | ₩6,304 | ₩6,411 | -1.24% | 539.5만 |
|---|
| 2026.05.12 | ₩6,371 | ₩6,546 | ₩6,250 | ₩6,492 | +1.89% | 254.1만 |
|---|
| 2026.05.11 | ₩6,318 | ₩6,519 | ₩6,318 | ₩6,385 | +1.06% | 278만 |
|---|
| 2026.05.08 | ₩6,465 | ₩6,586 | ₩6,304 | ₩6,425 | -0.62% | 291.8만 |
|---|
| 2026.05.07 | ₩6,774 | ₩6,894 | ₩6,331 | ₩6,452 | -4.75% | 443.3만 |
|---|
| 2026.05.06 | ₩6,639 | ₩6,935 | ₩6,452 | ₩6,760 | +1.82% | 633.2만 |
|---|
| 2026.05.05 | ₩5,861 | ₩6,505 | ₩5,526 | ₩6,478 | +10.53% | 1089.1만 |
|---|
| 2026.05.04 | ₩6,009 | ₩6,492 | ₩5,888 | ₩5,915 | -1.56% | 783.8만 |
|---|
| 2026.05.01 | ₩5,969 | ₩6,076 | ₩5,875 | ₩6,022 | +0.90% | 264.4만 |
|---|
| 2026.04.30 | ₩5,915 | ₩6,022 | ₩5,801 | ₩5,969 | +0.91% | 480.5만 |
|---|
| 2026.04.29 | ₩6,036 | ₩6,063 | ₩5,654 | ₩5,821 | -3.56% | 329.8만 |
|---|
| 2026.04.28 | ₩6,157 | ₩6,197 | ₩5,982 | ₩6,116 | -0.65% | 456.4만 |
|---|
| 2026.04.27 | ₩6,532 | ₩6,908 | ₩6,096 | ₩6,116 | -6.37% | 655만 |
|---|
| 2026.04.24 | ₩6,774 | ₩6,881 | ₩6,371 | ₩6,559 | -3.17% | 423.6만 |
|---|
| 2026.04.23 | ₩6,881 | ₩7,015 | ₩6,680 | ₩6,760 | -1.75% | 215.2만 |
|---|
| 2026.04.22 | ₩7,055 | ₩7,095 | ₩6,821 | ₩6,867 | -2.66% | 251.7만 |
|---|
| 2026.04.21 | ₩6,894 | ₩7,042 | ₩6,747 | ₩6,854 | -0.58% | 359.1만 |
|---|
| 2026.04.20 | ₩6,733 | ₩6,948 | ₩6,559 | ₩6,867 | +1.99% | 379.5만 |
|---|
| 2026.04.17 | ₩6,572 | ₩6,841 | ₩6,505 | ₩6,814 | +3.67% | 272.1만 |
|---|
| 2026.04.16 | ₩6,546 | ₩6,546 | ₩6,197 | ₩6,452 | -1.43% | 454.8만 |
|---|
| 2026.04.15 | ₩6,519 | ₩6,613 | ₩6,398 | ₩6,465 | -0.82% | 182.1만 |
|---|
| 2026.04.14 | ₩6,371 | ₩6,586 | ₩6,331 | ₩6,505 | +2.11% | 234.2만 |
|---|
| 2026.04.13 | ₩6,036 | ₩6,371 | ₩6,036 | ₩6,304 | +4.44% | 195.8만 |
|---|
| 2026.04.10 | ₩6,237 | ₩6,241 | ₩5,868 | ₩6,170 | -1.08% | 356.7만 |
|---|
| 2026.04.09 | ₩5,942 | ₩6,237 | ₩5,942 | ₩6,210 | +4.51% | 197.4만 |
|---|
| 2026.04.08 | ₩6,371 | ₩6,465 | ₩5,975 | ₩6,076 | -4.63% | 339.5만 |
|---|
| 2026.04.07 | ₩5,848 | ₩6,063 | ₩5,687 | ₩6,049 | +3.44% | 284.3만 |
|---|
| 2026.04.06 | ₩6,076 | ₩6,234 | ₩5,949 | ₩5,969 | -1.77% | 308.3만 |
|---|
| 2026.04.02 | ₩5,982 | ₩6,177 | ₩5,915 | ₩5,915 | -1.12% | 241.4만 |
|---|
| 2026.04.01 | ₩5,875 | ₩6,143 | ₩5,875 | ₩6,049 | +2.97% | 305.7만 |
|---|
| 2026.03.31 | ₩5,593 | ₩5,768 | ₩5,526 | ₩5,754 | +2.88% | 423.5만 |
|---|
| 2026.03.30 | ₩5,701 | ₩5,788 | ₩5,426 | ₩5,432 | -4.71% | 354.6만 |
|---|
| 2026.03.27 | ₩5,861 | ₩6,157 | ₩5,647 | ₩5,701 | -2.75% | 415.5만 |
|---|
| 2026.03.26 | ₩5,714 | ₩5,996 | ₩5,701 | ₩5,929 | +3.76% | 229.7만 |
|---|
| 2026.03.25 | ₩5,915 | ₩5,996 | ₩5,855 | ₩5,875 | -0.68% | 254만 |
|---|
| 2026.03.24 | ₩5,674 | ₩5,835 | ₩5,607 | ₩5,741 | +1.18% | 287.7만 |
|---|
| 2026.03.23 | ₩5,888 | ₩5,996 | ₩5,627 | ₩5,835 | -0.91% | 444.5만 |
|---|
| 2026.03.20 | ₩5,714 | ₩5,870 | ₩5,566 | ₩5,660 | -0.94% | 727.6만 |
|---|
| 2026.03.19 | ₩5,566 | ₩5,794 | ₩5,533 | ₩5,714 | +2.65% | 356.4만 |
|---|
| 2026.03.18 | ₩5,781 | ₩5,861 | ₩5,701 | ₩5,741 | -0.70% | 278만 |
|---|
| 2026.03.17 | ₩6,063 | ₩6,170 | ₩5,821 | ₩5,902 | -2.65% | 333만 |
|---|
| 2026.03.16 | ₩6,076 | ₩6,210 | ₩5,955 | ₩6,036 | -0.66% | 268.6만 |
|---|
| 2026.03.13 | ₩5,915 | ₩6,123 | ₩5,781 | ₩5,955 | +0.68% | 371.1만 |
|---|
| 2026.03.12 | ₩5,982 | ₩6,036 | ₩5,788 | ₩5,861 | -2.02% | 356만 |
|---|
| 2026.03.11 | ₩6,237 | ₩6,358 | ₩6,083 | ₩6,157 | -1.29% | 476.1만 |
|---|
| 2026.03.10 | ₩6,318 | ₩6,465 | ₩6,237 | ₩6,291 | -0.42% | 400만 |
|---|
| 2026.03.09 | ₩5,996 | ₩6,432 | ₩5,942 | ₩6,344 | +5.82% | 666.5만 |
|---|
| 2026.03.06 | ₩5,969 | ₩6,344 | ₩5,942 | ₩6,157 | +3.15% | 633.1만 |
|---|
| 2026.03.05 | ₩6,197 | ₩6,344 | ₩5,969 | ₩6,130 | -1.08% | 834.8만 |
|---|
| 2026.03.04 | ₩5,929 | ₩6,425 | ₩5,714 | ₩6,358 | +7.24% | 758만 |
|---|
| 2026.03.03 | ₩6,452 | ₩6,465 | ₩5,580 | ₩5,848 | -9.36% | 1832.5만 |
|---|
| 2026.03.02 | ₩7,645 | ₩7,873 | ₩7,411 | ₩7,833 | +2.46% | 617.5만 |
|---|
| 2026.02.27 | ₩7,605 | ₩7,940 | ₩7,538 | ₩7,927 | +4.23% | 599.6만 |
|---|
| 2026.02.26 | ₩7,444 | ₩7,806 | ₩7,337 | ₩7,780 | +4.50% | 355.4만 |
|---|
| 2026.02.25 | ₩7,726 | ₩7,786 | ₩7,404 | ₩7,458 | -3.47% | 334.9만 |
|---|
| 2026.02.24 | ₩7,391 | ₩7,726 | ₩7,176 | ₩7,565 | +2.36% | 483.6만 |
|---|
| 2026.02.23 | ₩7,243 | ₩7,538 | ₩7,136 | ₩7,323 | +1.11% | 328만 |
|---|
| 2026.02.20 | ₩7,270 | ₩7,498 | ₩7,176 | ₩7,297 | +0.37% | 377.5만 |
|---|
| 2026.02.19 | ₩7,645 | ₩7,726 | ₩7,270 | ₩7,350 | -3.86% | 580.7만 |
|---|
| 2026.02.18 | ₩7,780 | ₩8,048 | ₩7,645 | ₩7,739 | -0.52% | 418.7만 |
|---|
| 2026.02.17 | ₩7,632 | ₩7,981 | ₩7,565 | ₩7,887 | +3.34% | 400.4만 |
|---|
| 2026.02.13 | ₩7,847 | ₩8,115 | ₩7,659 | ₩7,739 | -1.37% | 250.6만 |
|---|
| 2026.02.12 | ₩7,753 | ₩7,894 | ₩7,397 | ₩7,766 | +0.17% | 414.5만 |
|---|
| 2026.02.11 | ₩7,565 | ₩7,706 | ₩7,364 | ₩7,672 | +1.42% | 364.4만 |
|---|
| 2026.02.10 | ₩7,605 | ₩7,867 | ₩7,538 | ₩7,659 | +0.71% | 537.1만 |
|---|
| 2026.02.09 | ₩7,672 | ₩7,938 | ₩7,122 | ₩7,565 | -1.40% | 470.3만 |
|---|
| 2026.02.06 | ₩7,806 | ₩8,249 | ₩7,619 | ₩7,645 | -2.06% | 633.9만 |
|---|
| 2026.02.05 | ₩7,806 | ₩8,343 | ₩7,511 | ₩7,538 | -3.44% | 611.5만 |
|---|
| 2026.02.04 | ₩7,914 | ₩8,068 | ₩7,384 | ₩7,860 | -0.68% | 723.2만 |
|---|
| 2026.02.03 | ₩7,558 | ₩7,967 | ₩7,431 | ₩7,914 | +4.70% | 599.8만 |
|---|
| 2026.02.02 | ₩7,028 | ₩7,552 | ₩6,935 | ₩7,552 | +7.44% | 386.7만 |
|---|
| 2026.01.30 | ₩7,069 | ₩7,216 | ₩6,867 | ₩7,028 | -0.57% | 429.8만 |
|---|
| 2026.01.29 | ₩7,109 | ₩7,243 | ₩7,015 | ₩7,163 | +0.75% | 480.9만 |
|---|
| 2026.01.28 | ₩7,498 | ₩7,565 | ₩7,069 | ₩7,109 | -5.19% | 514.7만 |
|---|
| 2026.01.27 | ₩7,525 | ₩7,672 | ₩7,444 | ₩7,525 | 0.00% | 357.9만 |
|---|
| 2026.01.26 | ₩7,377 | ₩7,505 | ₩7,290 | ₩7,377 | 0.00% | 387.5만 |
|---|
| 2026.01.23 | ₩7,940 | ₩8,048 | ₩7,444 | ₩7,498 | -5.57% | 602.1만 |
|---|
| 2026.01.22 | ₩8,350 | ₩8,383 | ₩7,853 | ₩7,927 | -5.06% | 875.4만 |
|---|
| 2026.01.21 | ₩8,135 | ₩8,383 | ₩7,914 | ₩8,249 | +1.40% | 627.4만 |
|---|
| 2026.01.20 | ₩7,525 | ₩8,162 | ₩7,511 | ₩8,061 | +7.13% | 1041.7만 |
|---|
| 2026.01.16 | ₩8,329 | ₩8,383 | ₩7,806 | ₩7,847 | -5.80% | 540만 |
|---|
| 2026.01.15 | ₩8,625 | ₩8,678 | ₩8,128 | ₩8,236 | -4.51% | 553만 |
|---|
| 2026.01.14 | ₩8,678 | ₩8,886 | ₩8,329 | ₩8,464 | -2.47% | 726.1만 |
|---|
| 2026.01.13 | ₩8,772 | ₩8,826 | ₩8,142 | ₩8,786 | +0.15% | 995만 |
|---|
| 2026.01.12 | ₩10,315 | ₩10,328 | ₩8,470 | ₩8,665 | -15.99% | 1559.6만 |
|---|
| 2026.01.09 | ₩11,267 | ₩11,435 | ₩10,757 | ₩10,784 | -4.29% | 577.6만 |
|---|
| 2026.01.08 | ₩11,669 | ₩11,889 | ₩11,200 | ₩11,334 | -2.87% | 426.9만 |
|---|
| 2026.01.07 | ₩11,401 | ₩12,199 | ₩11,401 | ₩11,857 | +4.00% | 612.9만 |
|---|
| 2026.01.06 | ₩11,602 | ₩11,656 | ₩11,267 | ₩11,388 | -1.85% | 401.6만 |
|---|
| 2026.01.05 | ₩11,401 | ₩11,562 | ₩10,777 | ₩11,522 | +1.06% | 541.7만 |
|---|
| 2026.01.02 | ₩12,031 | ₩12,112 | ₩11,093 | ₩11,508 | -4.35% | 532.7만 |
|---|
| 2025.12.31 | ₩11,911 | ₩12,233 | ₩11,897 | ₩12,018 | +0.90% | 376.7만 |
|---|
| 2025.12.30 | ₩12,125 | ₩12,206 | ₩11,850 | ₩11,991 | -1.11% | 379만 |
|---|
| 2025.12.29 | ₩12,407 | ₩12,655 | ₩11,917 | ₩12,152 | -2.05% | 694.1만 |
|---|
| 2025.12.26 | ₩12,796 | ₩12,823 | ₩12,420 | ₩12,608 | -1.47% | 360.2만 |
|---|
| 2025.12.24 | ₩12,702 | ₩12,823 | ₩12,340 | ₩12,769 | +0.53% | 234.2만 |
|---|
| 2025.12.23 | ₩12,608 | ₩12,795 | ₩12,152 | ₩12,528 | -0.64% | 758.7만 |
|---|
| 2025.12.22 | ₩12,769 | ₩13,078 | ₩12,608 | ₩12,796 | +0.21% | 569.2만 |
|---|
| 2025.12.19 | ₩12,099 | ₩12,783 | ₩12,085 | ₩12,662 | +4.66% | 822.6만 |
|---|
| 2025.12.18 | ₩11,549 | ₩12,179 | ₩11,495 | ₩12,058 | +4.41% | 887만 |
|---|
| 2025.12.17 | ₩11,616 | ₩11,911 | ₩11,280 | ₩11,428 | -1.62% | 517.7만 |
|---|
| 2025.12.16 | ₩11,334 | ₩11,803 | ₩10,905 | ₩11,616 | +2.49% | 556.7만 |
|---|
| 2025.12.15 | ₩11,267 | ₩11,468 | ₩11,052 | ₩11,414 | +1.31% | 477.7만 |
|---|
| 2025.12.12 | ₩11,012 | ₩11,468 | ₩10,730 | ₩11,307 | +2.68% | 607.5만 |
|---|
| 2025.12.11 | ₩10,878 | ₩11,414 | ₩10,704 | ₩11,093 | +1.97% | 708.5만 |
|---|
| 2025.12.10 | ₩10,650 | ₩10,797 | ₩10,462 | ₩10,516 | -1.26% | 599.5만 |
|---|
| 2025.12.09 | ₩11,428 | ₩11,817 | ₩10,724 | ₩10,730 | -6.10% | 591.7만 |
|---|
| 2025.12.08 | ₩11,756 | ₩12,007 | ₩11,321 | ₩11,508 | -2.11% | 757.1만 |
|---|
| 2025.12.05 | ₩11,173 | ₩11,669 | ₩10,932 | ₩11,468 | +2.64% | 608만 |
|---|
| 2025.12.04 | ₩11,133 | ₩11,488 | ₩10,878 | ₩11,146 | +0.12% | 724.5만 |
|---|
| 2025.12.03 | ₩10,328 | ₩11,247 | ₩10,127 | ₩11,227 | +8.70% | 849.4만 |
|---|
| 2025.12.02 | ₩10,569 | ₩10,637 | ₩9,999 | ₩10,020 | -5.20% | 478.8만 |
|---|
| 2025.12.01 | ₩10,637 | ₩10,777 | ₩10,395 | ₩10,569 | -0.63% | 516.4만 |
|---|
| 2025.11.28 | ₩10,891 | ₩10,918 | ₩10,610 | ₩10,771 | -1.11% | 319.2만 |
|---|
| 2025.11.26 | ₩10,556 | ₩11,052 | ₩10,489 | ₩10,744 | +1.78% | 699.6만 |
|---|
| 2025.11.25 | ₩10,020 | ₩10,637 | ₩9,818 | ₩10,569 | +5.49% | 772.5만 |
|---|
| 2025.11.24 | ₩9,496 | ₩10,040 | ₩9,389 | ₩9,939 | +4.66% | 902.4만 |
|---|
| 2025.11.21 | ₩9,309 | ₩9,577 | ₩8,732 | ₩9,376 | +0.72% | 1122.5만 |
|---|
| 2025.11.20 | ₩9,651 | ₩10,060 | ₩9,188 | ₩9,403 | -2.57% | 2024.6만 |
|---|
| 2025.11.19 | ₩6,693 | ₩9,859 | ₩6,626 | ₩9,590 | +43.29% | 5911만 |
|---|
| 2025.11.18 | ₩6,237 | ₩6,639 | ₩6,157 | ₩6,438 | +3.23% | 589.6만 |
|---|
| 2025.11.17 | ₩6,452 | ₩6,590 | ₩6,190 | ₩6,264 | -2.91% | 698.6만 |
|---|
| 2025.11.14 | ₩6,130 | ₩7,176 | ₩6,076 | ₩6,519 | +6.35% | 1144.9만 |
|---|
| 2025.11.13 | ₩6,505 | ₩6,633 | ₩6,250 | ₩6,291 | -3.30% | 577.1만 |
|---|
| 2025.11.12 | ₩6,707 | ₩6,908 | ₩6,478 | ₩6,613 | -1.40% | 654만 |
|---|
| 2025.11.11 | ₩6,170 | ₩6,747 | ₩6,076 | ₩6,680 | +8.26% | 486.3만 |
|---|
| 2025.11.10 | ₩6,452 | ₩6,532 | ₩6,116 | ₩6,224 | -3.53% | 542.5만 |
|---|
| 2025.11.07 | ₩6,559 | ₩6,760 | ₩5,969 | ₩6,344 | -3.27% | 683.3만 |
|---|
| 2025.11.06 | ₩6,532 | ₩6,935 | ₩6,438 | ₩6,733 | +3.08% | 622.2만 |
|---|
| 2025.11.05 | ₩6,304 | ₩6,700 | ₩6,063 | ₩6,599 | +4.68% | 658.1만 |
|---|
| 2025.11.04 | ₩6,908 | ₩6,961 | ₩5,258 | ₩6,478 | -6.21% | 2105.1만 |
|---|
| 2025.11.03 | ₩7,163 | ₩7,216 | ₩6,841 | ₩6,935 | -3.18% | 744.4만 |
|---|
| 2025.10.31 | ₩6,867 | ₩7,145 | ₩6,787 | ₩7,002 | +1.95% | 691.9만 |
|---|
| 2025.10.30 | ₩6,854 | ₩7,243 | ₩6,854 | ₩6,908 | +0.78% | 1145.1만 |
|---|
| 2025.10.29 | ₩7,243 | ₩7,444 | ₩6,854 | ₩7,055 | -2.59% | 1802.1만 |
|---|
| 2025.10.28 | ₩6,760 | ₩7,303 | ₩6,733 | ₩7,203 | +6.55% | 1141.5만 |
|---|
| 2025.10.27 | ₩6,599 | ₩6,867 | ₩6,465 | ₩6,760 | +2.44% | 873만 |
|---|
| 2025.10.24 | ₩5,929 | ₩6,532 | ₩5,915 | ₩6,505 | +9.73% | 960.2만 |
|---|
| 2025.10.23 | ₩5,781 | ₩5,902 | ₩5,479 | ₩5,888 | +1.86% | 782.5만 |
|---|
| 2025.10.22 | ₩5,540 | ₩5,794 | ₩5,259 | ₩5,566 | +0.48% | 1073.9만 |
|---|
| 2025.10.21 | ₩4,936 | ₩5,647 | ₩4,916 | ₩5,647 | +14.40% | 1314.9만 |
|---|
| 2025.10.20 | ₩4,654 | ₩4,970 | ₩4,627 | ₩4,963 | +6.63% | 848.2만 |
|---|
| 2025.10.17 | ₩4,762 | ₩4,849 | ₩4,507 | ₩4,574 | -3.94% | 584.3만 |
|---|
| 2025.10.16 | ₩5,097 | ₩5,144 | ₩4,815 | ₩4,869 | -4.47% | 677.6만 |
|---|
| 2025.10.15 | ₩4,842 | ₩5,097 | ₩4,708 | ₩5,057 | +4.43% | 1081.4만 |
|---|
| 2025.10.14 | ₩4,909 | ₩4,909 | ₩4,695 | ₩4,762 | -3.01% | 543만 |
|---|
| 2025.10.13 | ₩5,124 | ₩5,124 | ₩4,829 | ₩4,936 | -3.66% | 441.3만 |
|---|
| 2025.10.10 | ₩5,110 | ₩5,124 | ₩4,767 | ₩5,016 | -1.84% | 610만 |
|---|