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 | ₩6,640 | ₩6,788 | ₩6,533 | ₩6,707 | +1.01% | 295.7만 |
| 2026.10.08 | ₩6,439 | ₩6,681 | ₩6,204 | ₩6,640 | +3.12% | 929만 |
| 2026.10.07 | ₩6,452 | ₩6,640 | ₩6,426 | ₩6,520 | +1.04% | 544.9만 |
| 2026.10.06 | ₩6,654 | ₩6,667 | ₩6,345 | ₩6,546 | -1.61% | 665.3만 |
| 2026.10.05 | ₩6,868 | ₩6,922 | ₩6,506 | ₩6,640 | -3.32% | 996.3만 |
| 2026.10.02 | ₩7,593 | ₩7,593 | ₩6,748 | ₩6,895 | -9.19% | 1482.5만 |
| 2026.10.01 | ₩7,472 | ₩7,534 | ₩7,314 | ₩7,459 | -0.18% | 347.1만 |
| 2026.09.30 | ₩7,794 | ₩7,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,512 |
| -3.61% |
| 554.7만 |
| 2026.09.29 | ₩7,499 | ₩7,633 | ₩7,432 | ₩7,539 | +0.54% | 306.8만 |
|---|
| 2026.09.28 | ₩7,620 | ₩7,620 | ₩7,351 | ₩7,512 | -1.41% | 458.5만 |
|---|
| 2026.09.25 | ₩7,687 | ₩7,814 | ₩7,606 | ₩7,700 | +0.17% | 281.7만 |
|---|
| 2026.09.24 | ₩7,633 | ₩7,754 | ₩7,425 | ₩7,687 | +0.70% | 570.6만 |
|---|
| 2026.09.23 | ₩8,143 | ₩8,143 | ₩7,633 | ₩7,660 | -5.93% | 460.4만 |
|---|
| 2026.09.22 | ₩8,398 | ₩8,398 | ₩7,988 | ₩8,183 | -2.56% | 432.3만 |
|---|
| 2026.09.21 | ₩8,049 | ₩8,190 | ₩7,861 | ₩8,143 | +1.17% | 302.6만 |
|---|
| 2026.09.18 | ₩8,250 | ₩8,290 | ₩7,807 | ₩7,848 | -4.88% | 443.4만 |
|---|
| 2026.09.17 | ₩7,995 | ₩8,263 | ₩7,942 | ₩8,143 | +1.85% | 573.9만 |
|---|
| 2026.09.16 | ₩7,781 | ₩7,807 | ₩7,586 | ₩7,754 | -0.34% | 278.1만 |
|---|
| 2026.09.15 | ₩7,915 | ₩7,928 | ₩7,552 | ₩7,781 | -1.69% | 705.2만 |
|---|
| 2026.09.14 | ₩7,915 | ₩8,230 | ₩7,740 | ₩7,968 | +0.68% | 1003만 |
|---|
| 2026.09.11 | ₩8,532 | ₩8,572 | ₩7,982 | ₩8,143 | -4.56% | 431.8만 |
|---|
| 2026.09.10 | ₩8,639 | ₩8,652 | ₩8,277 | ₩8,424 | -2.48% | 798만 |
|---|
| 2026.09.09 | ₩8,787 | ₩9,008 | ₩8,720 | ₩8,746 | -0.46% | 261.1만 |
|---|
| 2026.09.08 | ₩8,974 | ₩9,050 | ₩8,827 | ₩8,867 | -1.20% | 254.2만 |
|---|
| 2026.09.04 | ₩9,095 | ₩9,216 | ₩9,015 | ₩9,135 | +0.44% | 375.5만 |
|---|
| 2026.09.03 | ₩9,431 | ₩9,565 | ₩8,921 | ₩9,082 | -3.70% | 526.7만 |
|---|
| 2026.09.02 | ₩9,055 | ₩9,350 | ₩8,974 | ₩9,296 | +2.67% | 499.7만 |
|---|
| 2026.09.01 | ₩8,854 | ₩9,323 | ₩8,827 | ₩8,907 | +0.61% | 484.4만 |
|---|
| 2026.08.31 | ₩8,981 | ₩9,059 | ₩8,699 | ₩8,934 | -0.52% | 320만 |
|---|
| 2026.08.28 | ₩9,256 | ₩9,385 | ₩8,887 | ₩8,934 | -3.48% | 366.2만 |
|---|
| 2026.08.27 | ₩9,270 | ₩9,632 | ₩9,229 | ₩9,377 | +1.16% | 353만 |
|---|
| 2026.08.26 | ₩9,511 | ₩9,551 | ₩9,270 | ₩9,337 | -1.83% | 343.9만 |
|---|
| 2026.08.25 | ₩9,296 | ₩9,565 | ₩9,196 | ₩9,524 | +2.45% | 415.4만 |
|---|
| 2026.08.24 | ₩9,149 | ₩9,350 | ₩8,934 | ₩9,068 | -0.88% | 301.2만 |
|---|
| 2026.08.21 | ₩9,363 | ₩9,511 | ₩9,229 | ₩9,296 | -0.72% | 603.6만 |
|---|
| 2026.08.20 | ₩9,806 | ₩9,806 | ₩9,068 | ₩9,162 | -6.57% | 531.3만 |
|---|
| 2026.08.19 | ₩9,605 | ₩10,168 | ₩9,417 | ₩9,739 | +1.40% | 1155.2만 |
|---|
| 2026.08.18 | ₩8,813 | ₩9,337 | ₩8,639 | ₩9,337 | +5.94% | 699.4만 |
|---|
| 2026.08.17 | ₩8,223 | ₩8,854 | ₩8,223 | ₩8,693 | +5.71% | 505.5만 |
|---|
| 2026.08.14 | ₩8,076 | ₩8,424 | ₩7,888 | ₩8,344 | +3.32% | 1332.7만 |
|---|
| 2026.08.13 | ₩8,679 | ₩8,706 | ₩8,149 | ₩8,183 | -5.72% | 523만 |
|---|
| 2026.08.12 | ₩8,612 | ₩8,686 | ₩8,471 | ₩8,612 | 0.00% | 259.3만 |
|---|
| 2026.08.11 | ₩8,854 | ₩8,881 | ₩8,545 | ₩8,545 | -3.48% | 412.5만 |
|---|
| 2026.08.10 | ₩8,854 | ₩8,881 | ₩8,545 | ₩8,854 | 0.00% | 483.9만 |
|---|
| 2026.08.07 | ₩8,451 | ₩8,901 | ₩8,325 | ₩8,854 | +4.76% | 577.7만 |
|---|
| 2026.08.06 | ₩8,129 | ₩8,894 | ₩8,062 | ₩8,196 | +0.83% | 839.5만 |
|---|
| 2026.08.05 | ₩8,706 | ₩8,813 | ₩8,505 | ₩8,545 | -1.85% | 549.7만 |
|---|
| 2026.08.04 | ₩8,398 | ₩8,767 | ₩8,331 | ₩8,639 | +2.88% | 465.2만 |
|---|
| 2026.08.03 | ₩8,532 | ₩8,612 | ₩8,149 | ₩8,263 | -3.14% | 556.9만 |
|---|
| 2026.07.31 | ₩8,961 | ₩8,974 | ₩8,445 | ₩8,492 | -5.24% | 489.1만 |
|---|
| 2026.07.30 | ₩8,706 | ₩9,055 | ₩8,606 | ₩8,988 | +3.24% | 537.2만 |
|---|
| 2026.07.29 | ₩8,907 | ₩9,082 | ₩8,572 | ₩8,840 | -0.75% | 687.9만 |
|---|
| 2026.07.28 | ₩8,934 | ₩9,024 | ₩8,599 | ₩8,974 | +0.45% | 537.6만 |
|---|
| 2026.07.27 | ₩8,860 | ₩9,115 | ₩8,760 | ₩8,934 | +0.83% | 602.7만 |
|---|
| 2026.07.24 | ₩8,720 | ₩8,867 | ₩8,451 | ₩8,612 | -1.23% | 614만 |
|---|
| 2026.07.23 | ₩8,612 | ₩8,840 | ₩8,424 | ₩8,706 | +1.09% | 426.2만 |
|---|
| 2026.07.22 | ₩8,451 | ₩8,827 | ₩8,082 | ₩8,787 | +3.97% | 770.7만 |
|---|
| 2026.07.21 | ₩8,492 | ₩8,887 | ₩8,250 | ₩8,626 | +1.58% | 742.3만 |
|---|
| 2026.07.20 | ₩7,874 | ₩8,746 | ₩7,874 | ₩8,398 | +6.64% | 1194.5만 |
|---|
| 2026.07.17 | ₩7,445 | ₩7,848 | ₩7,163 | ₩7,781 | +4.50% | 360.5만 |
|---|
| 2026.07.16 | ₩7,821 | ₩7,888 | ₩7,526 | ₩7,566 | -3.26% | 401.1만 |
|---|
| 2026.07.15 | ₩7,968 | ₩8,049 | ₩7,740 | ₩7,915 | -0.67% | 454.1만 |
|---|
| 2026.07.14 | ₩7,767 | ₩8,203 | ₩7,704 | ₩7,915 | +1.90% | 729.5만 |
|---|
| 2026.07.13 | ₩7,660 | ₩7,767 | ₩7,465 | ₩7,740 | +1.05% | 464.1만 |
|---|
| 2026.07.10 | ₩8,183 | ₩8,210 | ₩7,794 | ₩7,794 | -4.75% | 608.8만 |
|---|
| 2026.07.09 | ₩7,942 | ₩8,418 | ₩7,868 | ₩8,196 | +3.21% | 886.1만 |
|---|
| 2026.07.08 | ₩7,432 | ₩7,928 | ₩7,351 | ₩7,874 | +5.96% | 1053만 |
|---|
| 2026.07.07 | ₩7,620 | ₩7,901 | ₩7,405 | ₩7,606 | -0.18% | 714.4만 |
|---|
| 2026.07.06 | ₩7,740 | ₩7,962 | ₩7,445 | ₩7,512 | -2.95% | 551.9만 |
|---|
| 2026.07.02 | ₩7,271 | ₩7,673 | ₩7,231 | ₩7,646 | +5.17% | 632.8만 |
|---|
| 2026.07.01 | ₩7,620 | ₩7,935 | ₩7,150 | ₩7,271 | -4.58% | 835.7만 |
|---|
| 2026.06.30 | ₩7,606 | ₩7,990 | ₩7,472 | ₩7,620 | +0.18% | 1447.4만 |
|---|
| 2026.06.29 | ₩7,526 | ₩7,579 | ₩7,231 | ₩7,526 | 0.00% | 1071.9만 |
|---|
| 2026.06.26 | ₩7,781 | ₩8,149 | ₩7,378 | ₩7,579 | -2.59% | 3523.8만 |
|---|
| 2026.06.25 | ₩7,539 | ₩8,284 | ₩7,351 | ₩7,794 | +3.38% | 2484.3만 |
|---|
| 2026.06.24 | ₩8,156 | ₩8,854 | ₩8,156 | ₩8,666 | +6.25% | 942.9만 |
|---|
| 2026.06.23 | ₩7,660 | ₩8,170 | ₩7,593 | ₩8,102 | +5.78% | 460.5만 |
|---|
| 2026.06.22 | ₩7,566 | ₩7,881 | ₩7,526 | ₩7,727 | +2.13% | 415.9만 |
|---|
| 2026.06.18 | ₩7,298 | ₩7,479 | ₩7,150 | ₩7,459 | +2.21% | 473만 |
|---|
| 2026.06.17 | ₩6,922 | ₩7,184 | ₩6,848 | ₩7,150 | +3.29% | 541.7만 |
|---|
| 2026.06.16 | ₩6,909 | ₩7,055 | ₩6,754 | ₩6,868 | -0.58% | 362.5만 |
|---|
| 2026.06.15 | ₩6,761 | ₩6,929 | ₩6,533 | ₩6,895 | +1.98% | 418.4만 |
|---|
| 2026.06.12 | ₩6,520 | ₩6,989 | ₩6,520 | ₩6,600 | +1.23% | 525.1만 |
|---|
| 2026.06.11 | ₩6,104 | ₩6,446 | ₩5,970 | ₩6,385 | +4.62% | 345.7만 |
|---|
| 2026.06.10 | ₩6,493 | ₩6,654 | ₩6,063 | ₩6,144 | -5.37% | 661.5만 |
|---|
| 2026.06.09 | ₩6,815 | ₩7,566 | ₩6,131 | ₩6,613 | -2.95% | 971.5만 |
|---|
| 2026.06.08 | ₩6,587 | ₩6,654 | ₩6,399 | ₩6,439 | -2.24% | 296.5만 |
|---|
| 2026.06.05 | ₩6,841 | ₩6,895 | ₩6,332 | ₩6,466 | -5.49% | 347.6만 |
|---|
| 2026.06.04 | ₩6,385 | ₩7,264 | ₩6,332 | ₩6,935 | +8.61% | 672만 |
|---|
| 2026.06.03 | ₩6,506 | ₩6,506 | ₩6,157 | ₩6,332 | -2.68% | 323.1만 |
|---|
| 2026.06.02 | ₩6,640 | ₩6,681 | ₩6,291 | ₩6,573 | -1.01% | 430.1만 |
|---|
| 2026.06.01 | ₩6,318 | ₩6,721 | ₩6,305 | ₩6,654 | +5.31% | 596.1만 |
|---|
| 2026.05.29 | ₩6,332 | ₩6,412 | ₩6,198 | ₩6,412 | +1.27% | 420.2만 |
|---|
| 2026.05.28 | ₩6,359 | ₩6,427 | ₩6,218 | ₩6,372 | +0.21% | 143.6만 |
|---|
| 2026.05.27 | ₩6,345 | ₩6,748 | ₩6,265 | ₩6,359 | +0.21% | 301.8만 |
|---|
| 2026.05.26 | ₩6,372 | ₩6,439 | ₩6,211 | ₩6,291 | -1.26% | 271.8만 |
|---|
| 2026.05.22 | ₩6,479 | ₩6,560 | ₩6,211 | ₩6,332 | -2.28% | 419.6만 |
|---|
| 2026.05.21 | ₩5,876 | ₩6,479 | ₩5,835 | ₩6,426 | +9.36% | 409.5만 |
|---|
| 2026.05.20 | ₩5,768 | ₩6,131 | ₩5,681 | ₩6,050 | +4.88% | 482.4만 |
|---|
| 2026.05.19 | ₩5,634 | ₩5,741 | ₩5,460 | ₩5,688 | +0.95% | 453.9만 |
|---|
| 2026.05.18 | ₩5,795 | ₩5,916 | ₩5,621 | ₩5,648 | -2.55% | 462.3만 |
|---|
| 2026.05.15 | ₩6,184 | ₩6,278 | ₩5,715 | ₩5,795 | -6.29% | 803.1만 |
|---|
| 2026.05.14 | ₩6,466 | ₩6,579 | ₩6,258 | ₩6,332 | -2.07% | 307.7만 |
|---|
| 2026.05.13 | ₩6,493 | ₩6,526 | ₩6,305 | ₩6,412 | -1.24% | 539.5만 |
|---|
| 2026.05.12 | ₩6,372 | ₩6,546 | ₩6,251 | ₩6,493 | +1.89% | 254.1만 |
|---|
| 2026.05.11 | ₩6,318 | ₩6,520 | ₩6,318 | ₩6,385 | +1.06% | 278만 |
|---|
| 2026.05.08 | ₩6,466 | ₩6,587 | ₩6,305 | ₩6,426 | -0.62% | 291.8만 |
|---|
| 2026.05.07 | ₩6,774 | ₩6,895 | ₩6,332 | ₩6,452 | -4.75% | 443.3만 |
|---|
| 2026.05.06 | ₩6,640 | ₩6,935 | ₩6,452 | ₩6,761 | +1.82% | 633.2만 |
|---|
| 2026.05.05 | ₩5,862 | ₩6,506 | ₩5,527 | ₩6,479 | +10.53% | 1089.1만 |
|---|
| 2026.05.04 | ₩6,010 | ₩6,493 | ₩5,889 | ₩5,916 | -1.56% | 783.8만 |
|---|
| 2026.05.01 | ₩5,970 | ₩6,077 | ₩5,876 | ₩6,023 | +0.90% | 264.4만 |
|---|
| 2026.04.30 | ₩5,916 | ₩6,023 | ₩5,802 | ₩5,970 | +0.91% | 480.5만 |
|---|
| 2026.04.29 | ₩6,037 | ₩6,063 | ₩5,654 | ₩5,822 | -3.56% | 329.8만 |
|---|
| 2026.04.28 | ₩6,157 | ₩6,198 | ₩5,983 | ₩6,117 | -0.65% | 456.4만 |
|---|
| 2026.04.27 | ₩6,533 | ₩6,909 | ₩6,097 | ₩6,117 | -6.37% | 655만 |
|---|
| 2026.04.24 | ₩6,774 | ₩6,882 | ₩6,372 | ₩6,560 | -3.17% | 423.6만 |
|---|
| 2026.04.23 | ₩6,882 | ₩7,016 | ₩6,681 | ₩6,761 | -1.75% | 215.2만 |
|---|
| 2026.04.22 | ₩7,056 | ₩7,096 | ₩6,821 | ₩6,868 | -2.66% | 251.7만 |
|---|
| 2026.04.21 | ₩6,895 | ₩7,043 | ₩6,748 | ₩6,855 | -0.58% | 359.1만 |
|---|
| 2026.04.20 | ₩6,734 | ₩6,949 | ₩6,560 | ₩6,868 | +1.99% | 379.5만 |
|---|
| 2026.04.17 | ₩6,573 | ₩6,841 | ₩6,506 | ₩6,815 | +3.67% | 272.1만 |
|---|
| 2026.04.16 | ₩6,546 | ₩6,546 | ₩6,198 | ₩6,452 | -1.43% | 454.8만 |
|---|
| 2026.04.15 | ₩6,520 | ₩6,613 | ₩6,399 | ₩6,466 | -0.82% | 182.1만 |
|---|
| 2026.04.14 | ₩6,372 | ₩6,587 | ₩6,332 | ₩6,506 | +2.11% | 234.2만 |
|---|
| 2026.04.13 | ₩6,037 | ₩6,372 | ₩6,037 | ₩6,305 | +4.44% | 195.8만 |
|---|
| 2026.04.10 | ₩6,238 | ₩6,242 | ₩5,869 | ₩6,171 | -1.08% | 356.7만 |
|---|
| 2026.04.09 | ₩5,943 | ₩6,238 | ₩5,943 | ₩6,211 | +4.51% | 197.4만 |
|---|
| 2026.04.08 | ₩6,372 | ₩6,466 | ₩5,976 | ₩6,077 | -4.63% | 339.5만 |
|---|
| 2026.04.07 | ₩5,849 | ₩6,063 | ₩5,688 | ₩6,050 | +3.44% | 284.3만 |
|---|
| 2026.04.06 | ₩6,077 | ₩6,235 | ₩5,949 | ₩5,970 | -1.77% | 308.3만 |
|---|
| 2026.04.02 | ₩5,983 | ₩6,177 | ₩5,916 | ₩5,916 | -1.12% | 241.4만 |
|---|
| 2026.04.01 | ₩5,876 | ₩6,144 | ₩5,876 | ₩6,050 | +2.97% | 305.7만 |
|---|
| 2026.03.31 | ₩5,594 | ₩5,768 | ₩5,527 | ₩5,755 | +2.88% | 423.5만 |
|---|
| 2026.03.30 | ₩5,701 | ₩5,788 | ₩5,426 | ₩5,433 | -4.71% | 354.6만 |
|---|
| 2026.03.27 | ₩5,862 | ₩6,157 | ₩5,648 | ₩5,701 | -2.75% | 415.5만 |
|---|
| 2026.03.26 | ₩5,715 | ₩5,996 | ₩5,701 | ₩5,929 | +3.76% | 229.7만 |
|---|
| 2026.03.25 | ₩5,916 | ₩5,996 | ₩5,856 | ₩5,876 | -0.68% | 254만 |
|---|
| 2026.03.24 | ₩5,674 | ₩5,835 | ₩5,607 | ₩5,741 | +1.18% | 287.7만 |
|---|
| 2026.03.23 | ₩5,889 | ₩5,996 | ₩5,627 | ₩5,835 | -0.91% | 444.5만 |
|---|
| 2026.03.20 | ₩5,715 | ₩5,870 | ₩5,567 | ₩5,661 | -0.94% | 727.6만 |
|---|
| 2026.03.19 | ₩5,567 | ₩5,795 | ₩5,534 | ₩5,715 | +2.65% | 356.4만 |
|---|
| 2026.03.18 | ₩5,782 | ₩5,862 | ₩5,701 | ₩5,741 | -0.70% | 278만 |
|---|
| 2026.03.17 | ₩6,063 | ₩6,171 | ₩5,822 | ₩5,902 | -2.65% | 333만 |
|---|
| 2026.03.16 | ₩6,077 | ₩6,211 | ₩5,956 | ₩6,037 | -0.66% | 268.6만 |
|---|
| 2026.03.13 | ₩5,916 | ₩6,124 | ₩5,782 | ₩5,956 | +0.68% | 371.1만 |
|---|
| 2026.03.12 | ₩5,983 | ₩6,037 | ₩5,788 | ₩5,862 | -2.02% | 356만 |
|---|
| 2026.03.11 | ₩6,238 | ₩6,359 | ₩6,084 | ₩6,157 | -1.29% | 476.1만 |
|---|
| 2026.03.10 | ₩6,318 | ₩6,466 | ₩6,238 | ₩6,291 | -0.42% | 400만 |
|---|
| 2026.03.09 | ₩5,996 | ₩6,432 | ₩5,943 | ₩6,345 | +5.82% | 666.5만 |
|---|
| 2026.03.06 | ₩5,970 | ₩6,345 | ₩5,943 | ₩6,157 | +3.15% | 633.1만 |
|---|
| 2026.03.05 | ₩6,198 | ₩6,345 | ₩5,970 | ₩6,131 | -1.08% | 834.8만 |
|---|
| 2026.03.04 | ₩5,929 | ₩6,426 | ₩5,715 | ₩6,359 | +7.24% | 758만 |
|---|
| 2026.03.03 | ₩6,452 | ₩6,466 | ₩5,581 | ₩5,849 | -9.36% | 1832.5만 |
|---|
| 2026.03.02 | ₩7,646 | ₩7,874 | ₩7,412 | ₩7,834 | +2.46% | 617.5만 |
|---|
| 2026.02.27 | ₩7,606 | ₩7,942 | ₩7,539 | ₩7,928 | +4.23% | 599.6만 |
|---|
| 2026.02.26 | ₩7,445 | ₩7,807 | ₩7,338 | ₩7,781 | +4.50% | 355.4만 |
|---|
| 2026.02.25 | ₩7,727 | ₩7,787 | ₩7,405 | ₩7,459 | -3.47% | 334.9만 |
|---|
| 2026.02.24 | ₩7,392 | ₩7,727 | ₩7,177 | ₩7,566 | +2.36% | 483.6만 |
|---|
| 2026.02.23 | ₩7,244 | ₩7,539 | ₩7,137 | ₩7,324 | +1.11% | 328만 |
|---|
| 2026.02.20 | ₩7,271 | ₩7,499 | ₩7,177 | ₩7,298 | +0.37% | 377.5만 |
|---|
| 2026.02.19 | ₩7,646 | ₩7,727 | ₩7,271 | ₩7,351 | -3.86% | 580.7만 |
|---|
| 2026.02.18 | ₩7,781 | ₩8,049 | ₩7,646 | ₩7,740 | -0.52% | 418.7만 |
|---|
| 2026.02.17 | ₩7,633 | ₩7,982 | ₩7,566 | ₩7,888 | +3.34% | 400.4만 |
|---|
| 2026.02.13 | ₩7,848 | ₩8,116 | ₩7,660 | ₩7,740 | -1.37% | 250.6만 |
|---|
| 2026.02.12 | ₩7,754 | ₩7,895 | ₩7,398 | ₩7,767 | +0.17% | 414.5만 |
|---|
| 2026.02.11 | ₩7,566 | ₩7,707 | ₩7,365 | ₩7,673 | +1.42% | 364.4만 |
|---|
| 2026.02.10 | ₩7,606 | ₩7,868 | ₩7,539 | ₩7,660 | +0.71% | 537.1만 |
|---|
| 2026.02.09 | ₩7,673 | ₩7,939 | ₩7,123 | ₩7,566 | -1.40% | 470.3만 |
|---|
| 2026.02.06 | ₩7,807 | ₩8,250 | ₩7,620 | ₩7,646 | -2.06% | 633.9만 |
|---|
| 2026.02.05 | ₩7,807 | ₩8,344 | ₩7,512 | ₩7,539 | -3.44% | 611.5만 |
|---|
| 2026.02.04 | ₩7,915 | ₩8,069 | ₩7,385 | ₩7,861 | -0.68% | 723.2만 |
|---|
| 2026.02.03 | ₩7,559 | ₩7,968 | ₩7,432 | ₩7,915 | +4.70% | 599.8만 |
|---|
| 2026.02.02 | ₩7,029 | ₩7,552 | ₩6,935 | ₩7,552 | +7.44% | 386.7만 |
|---|
| 2026.01.30 | ₩7,070 | ₩7,217 | ₩6,868 | ₩7,029 | -0.57% | 429.8만 |
|---|
| 2026.01.29 | ₩7,110 | ₩7,244 | ₩7,016 | ₩7,163 | +0.75% | 480.9만 |
|---|
| 2026.01.28 | ₩7,499 | ₩7,566 | ₩7,070 | ₩7,110 | -5.19% | 514.7만 |
|---|
| 2026.01.27 | ₩7,526 | ₩7,673 | ₩7,445 | ₩7,526 | 0.00% | 357.9만 |
|---|
| 2026.01.26 | ₩7,378 | ₩7,506 | ₩7,291 | ₩7,378 | 0.00% | 387.5만 |
|---|
| 2026.01.23 | ₩7,942 | ₩8,049 | ₩7,445 | ₩7,499 | -5.57% | 602.1만 |
|---|
| 2026.01.22 | ₩8,351 | ₩8,384 | ₩7,854 | ₩7,928 | -5.06% | 875.4만 |
|---|
| 2026.01.21 | ₩8,136 | ₩8,384 | ₩7,915 | ₩8,250 | +1.40% | 627.4만 |
|---|
| 2026.01.20 | ₩7,526 | ₩8,163 | ₩7,512 | ₩8,062 | +7.13% | 1041.7만 |
|---|
| 2026.01.16 | ₩8,331 | ₩8,384 | ₩7,807 | ₩7,848 | -5.80% | 540만 |
|---|
| 2026.01.15 | ₩8,626 | ₩8,679 | ₩8,129 | ₩8,237 | -4.51% | 553만 |
|---|
| 2026.01.14 | ₩8,679 | ₩8,887 | ₩8,331 | ₩8,465 | -2.47% | 726.1만 |
|---|
| 2026.01.13 | ₩8,773 | ₩8,827 | ₩8,143 | ₩8,787 | +0.15% | 995만 |
|---|
| 2026.01.12 | ₩10,316 | ₩10,329 | ₩8,471 | ₩8,666 | -15.99% | 1559.6만 |
|---|
| 2026.01.09 | ₩11,268 | ₩11,436 | ₩10,759 | ₩10,785 | -4.29% | 577.6만 |
|---|
| 2026.01.08 | ₩11,671 | ₩11,891 | ₩11,201 | ₩11,335 | -2.87% | 426.9만 |
|---|
| 2026.01.07 | ₩11,402 | ₩12,201 | ₩11,402 | ₩11,859 | +4.00% | 612.9만 |
|---|
| 2026.01.06 | ₩11,604 | ₩11,657 | ₩11,268 | ₩11,389 | -1.85% | 401.6만 |
|---|
| 2026.01.05 | ₩11,402 | ₩11,563 | ₩10,779 | ₩11,523 | +1.06% | 541.7만 |
|---|
| 2026.01.02 | ₩12,033 | ₩12,113 | ₩11,094 | ₩11,510 | -4.35% | 532.7만 |
|---|
| 2025.12.31 | ₩11,912 | ₩12,234 | ₩11,899 | ₩12,020 | +0.90% | 376.7만 |
|---|
| 2025.12.30 | ₩12,127 | ₩12,207 | ₩11,852 | ₩11,993 | -1.11% | 379만 |
|---|
| 2025.12.29 | ₩12,409 | ₩12,657 | ₩11,919 | ₩12,154 | -2.05% | 694.1만 |
|---|
| 2025.12.26 | ₩12,798 | ₩12,824 | ₩12,422 | ₩12,610 | -1.47% | 360.2만 |
|---|
| 2025.12.24 | ₩12,704 | ₩12,824 | ₩12,342 | ₩12,771 | +0.53% | 234.2만 |
|---|
| 2025.12.23 | ₩12,610 | ₩12,796 | ₩12,154 | ₩12,529 | -0.64% | 758.7만 |
|---|
| 2025.12.22 | ₩12,771 | ₩13,079 | ₩12,610 | ₩12,798 | +0.21% | 569.2만 |
|---|
| 2025.12.19 | ₩12,100 | ₩12,784 | ₩12,087 | ₩12,663 | +4.66% | 822.6만 |
|---|
| 2025.12.18 | ₩11,550 | ₩12,181 | ₩11,496 | ₩12,060 | +4.41% | 887만 |
|---|
| 2025.12.17 | ₩11,617 | ₩11,912 | ₩11,282 | ₩11,429 | -1.62% | 517.7만 |
|---|
| 2025.12.16 | ₩11,335 | ₩11,805 | ₩10,906 | ₩11,617 | +2.49% | 556.7만 |
|---|
| 2025.12.15 | ₩11,268 | ₩11,470 | ₩11,054 | ₩11,416 | +1.31% | 477.7만 |
|---|
| 2025.12.12 | ₩11,013 | ₩11,470 | ₩10,732 | ₩11,309 | +2.68% | 607.5만 |
|---|
| 2025.12.11 | ₩10,879 | ₩11,416 | ₩10,705 | ₩11,094 | +1.97% | 708.5만 |
|---|
| 2025.12.10 | ₩10,651 | ₩10,799 | ₩10,463 | ₩10,517 | -1.26% | 599.5만 |
|---|
| 2025.12.09 | ₩11,429 | ₩11,818 | ₩10,725 | ₩10,732 | -6.10% | 591.7만 |
|---|
| 2025.12.08 | ₩11,758 | ₩12,009 | ₩11,322 | ₩11,510 | -2.11% | 757.1만 |
|---|
| 2025.12.05 | ₩11,174 | ₩11,671 | ₩10,933 | ₩11,470 | +2.64% | 608만 |
|---|
| 2025.12.04 | ₩11,134 | ₩11,490 | ₩10,879 | ₩11,148 | +0.12% | 724.5만 |
|---|
| 2025.12.03 | ₩10,329 | ₩11,248 | ₩10,128 | ₩11,228 | +8.70% | 849.4만 |
|---|
| 2025.12.02 | ₩10,571 | ₩10,638 | ₩10,001 | ₩10,021 | -5.20% | 478.8만 |
|---|
| 2025.12.01 | ₩10,638 | ₩10,779 | ₩10,396 | ₩10,571 | -0.63% | 516.4만 |
|---|
| 2025.11.28 | ₩10,893 | ₩10,920 | ₩10,611 | ₩10,772 | -1.11% | 319.2만 |
|---|
| 2025.11.26 | ₩10,557 | ₩11,054 | ₩10,490 | ₩10,745 | +1.78% | 699.6만 |
|---|
| 2025.11.25 | ₩10,021 | ₩10,638 | ₩9,820 | ₩10,571 | +5.49% | 772.5만 |
|---|
| 2025.11.24 | ₩9,498 | ₩10,041 | ₩9,390 | ₩9,940 | +4.66% | 902.4만 |
|---|
| 2025.11.21 | ₩9,310 | ₩9,578 | ₩8,733 | ₩9,377 | +0.72% | 1122.5만 |
|---|
| 2025.11.20 | ₩9,652 | ₩10,061 | ₩9,189 | ₩9,404 | -2.57% | 2024.6만 |
|---|
| 2025.11.19 | ₩6,694 | ₩9,860 | ₩6,627 | ₩9,592 | +43.29% | 5911만 |
|---|
| 2025.11.18 | ₩6,238 | ₩6,640 | ₩6,157 | ₩6,439 | +3.23% | 589.6만 |
|---|
| 2025.11.17 | ₩6,452 | ₩6,591 | ₩6,191 | ₩6,265 | -2.91% | 698.6만 |
|---|
| 2025.11.14 | ₩6,131 | ₩7,177 | ₩6,077 | ₩6,520 | +6.35% | 1144.9만 |
|---|
| 2025.11.13 | ₩6,506 | ₩6,634 | ₩6,251 | ₩6,291 | -3.30% | 577.1만 |
|---|
| 2025.11.12 | ₩6,707 | ₩6,909 | ₩6,479 | ₩6,613 | -1.40% | 654만 |
|---|
| 2025.11.11 | ₩6,171 | ₩6,748 | ₩6,077 | ₩6,681 | +8.26% | 486.3만 |
|---|
| 2025.11.10 | ₩6,452 | ₩6,533 | ₩6,117 | ₩6,224 | -3.53% | 542.5만 |
|---|
| 2025.11.07 | ₩6,560 | ₩6,761 | ₩5,970 | ₩6,345 | -3.27% | 683.3만 |
|---|
| 2025.11.06 | ₩6,533 | ₩6,935 | ₩6,439 | ₩6,734 | +3.08% | 622.2만 |
|---|
| 2025.11.05 | ₩6,305 | ₩6,701 | ₩6,063 | ₩6,600 | +4.68% | 658.1만 |
|---|
| 2025.11.04 | ₩6,909 | ₩6,962 | ₩5,259 | ₩6,479 | -6.21% | 2105.1만 |
|---|
| 2025.11.03 | ₩7,163 | ₩7,217 | ₩6,841 | ₩6,935 | -3.18% | 744.4만 |
|---|
| 2025.10.31 | ₩6,868 | ₩7,146 | ₩6,788 | ₩7,002 | +1.95% | 691.9만 |
|---|
| 2025.10.30 | ₩6,855 | ₩7,244 | ₩6,855 | ₩6,909 | +0.78% | 1145.1만 |
|---|
| 2025.10.29 | ₩7,244 | ₩7,445 | ₩6,855 | ₩7,056 | -2.59% | 1802.1만 |
|---|
| 2025.10.28 | ₩6,761 | ₩7,304 | ₩6,734 | ₩7,204 | +6.55% | 1141.5만 |
|---|
| 2025.10.27 | ₩6,600 | ₩6,868 | ₩6,466 | ₩6,761 | +2.44% | 873만 |
|---|
| 2025.10.24 | ₩5,929 | ₩6,533 | ₩5,916 | ₩6,506 | +9.73% | 960.2만 |
|---|
| 2025.10.23 | ₩5,782 | ₩5,902 | ₩5,480 | ₩5,889 | +1.86% | 782.5만 |
|---|
| 2025.10.22 | ₩5,540 | ₩5,795 | ₩5,260 | ₩5,567 | +0.48% | 1073.9만 |
|---|
| 2025.10.21 | ₩4,937 | ₩5,648 | ₩4,916 | ₩5,648 | +14.40% | 1314.9만 |
|---|
| 2025.10.20 | ₩4,655 | ₩4,970 | ₩4,628 | ₩4,963 | +6.63% | 848.2만 |
|---|
| 2025.10.17 | ₩4,762 | ₩4,849 | ₩4,507 | ₩4,574 | -3.94% | 584.3만 |
|---|
| 2025.10.16 | ₩5,098 | ₩5,145 | ₩4,816 | ₩4,870 | -4.47% | 677.6만 |
|---|
| 2025.10.15 | ₩4,843 | ₩5,098 | ₩4,709 | ₩5,057 | +4.43% | 1081.4만 |
|---|
| 2025.10.14 | ₩4,910 | ₩4,910 | ₩4,695 | ₩4,762 | -3.01% | 543만 |
|---|
| 2025.10.13 | ₩5,124 | ₩5,124 | ₩4,829 | ₩4,937 | -3.66% | 441.3만 |
|---|
| 2025.10.10 | ₩5,111 | ₩5,124 | ₩4,768 | ₩5,017 | -1.84% | 610만 |
|---|