시장 데이터를 불러오는 중
전체 종목
노바백스 과거 주가
Novavax, Inc. - Common Stock · NVAX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novavax, Inc. - Common Stock · NVAX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,978 | ₩17,485 | ₩14,790 | ₩17,096 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,763 | ₩14,991 | ₩14,428 | ₩14,763 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,763 | ₩15,756 | ₩14,616 | ₩15,045 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,560 | ₩17,874 | ₩14,589 | ₩15,179 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩14,039 | ₩17,955 | ₩13,784 | ₩16,842 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,482 | ₩14,562 | ₩13,851 | ₩14,026 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,415 | ₩14,723 | ₩14,146 | ₩14,214 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,549 | ₩14,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,133 |
| ₩14,495 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,482 | ₩14,897 | ₩13,959 | ₩14,509 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,079 | ₩14,723 | ₩13,758 | ₩14,482 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,240 | ₩14,468 | ₩13,865 | ₩14,254 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,986 | ₩14,549 | ₩13,919 | ₩14,214 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,468 | ₩14,683 | ₩14,039 | ₩14,146 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,932 | ₩14,871 | ₩13,610 | ₩14,522 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,919 | ₩14,348 | ₩13,691 | ₩13,959 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,262 | ₩13,610 | ₩13,087 | ₩13,556 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,899 | ₩13,919 | ₩12,886 | ₩13,409 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,537 | ₩12,618 | ₩12,283 | ₩12,537 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,739 | ₩12,819 | ₩12,283 | ₩12,377 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,578 | ₩12,873 | ₩12,256 | ₩12,859 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,457 | ₩13,235 | ₩12,377 | ₩12,631 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,926 | ₩12,980 | ₩12,216 | ₩12,470 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,436 | ₩13,731 | ₩13,047 | ₩13,208 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,543 | ₩13,892 | ₩13,074 | ₩13,664 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,079 | ₩14,415 | ₩13,476 | ₩13,704 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,972 | ₩14,053 | ₩13,275 | ₩13,865 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,784 | ₩14,388 | ₩13,355 | ₩13,838 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,336 | ₩13,758 | ₩12,323 | ₩13,570 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,202 | ₩13,396 | ₩12,189 | ₩12,564 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,309 | ₩12,524 | ₩11,921 | ₩12,417 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,229 | ₩12,309 | ₩11,961 | ₩12,135 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,511 | ₩12,658 | ₩12,242 | ₩12,350 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,162 | ₩12,846 | ₩11,974 | ₩12,658 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,894 | ₩12,041 | ₩11,076 | ₩11,880 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,317 | ₩12,336 | ₩11,317 | ₩11,988 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,398 | ₩11,612 | ₩10,754 | ₩11,290 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,304 | ₩11,840 | ₩10,982 | ₩11,787 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,687 | ₩10,834 | ₩10,513 | ₩10,633 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,794 | ₩10,955 | ₩10,660 | ₩10,821 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,902 | ₩10,902 | ₩10,620 | ₩10,794 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,741 | ₩11,036 | ₩10,620 | ₩10,915 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,607 | ₩10,714 | ₩10,499 | ₩10,674 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,620 | ₩10,767 | ₩10,432 | ₩10,660 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,580 | ₩10,674 | ₩10,325 | ₩10,580 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,392 | ₩10,848 | ₩10,191 | ₩10,660 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,499 | ₩10,607 | ₩10,097 | ₩10,379 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,338 | ₩10,405 | ₩10,110 | ₩10,325 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,043 | ₩10,325 | ₩10,003 | ₩10,271 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,882 | ₩10,204 | ₩9,735 | ₩9,936 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,976 | ₩10,043 | ₩9,681 | ₩9,815 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,963 | ₩10,070 | ₩9,722 | ₩9,976 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,775 | ₩10,017 | ₩9,708 | ₩9,842 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,043 | ₩10,110 | ₩9,587 | ₩9,882 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,405 | ₩10,486 | ₩10,043 | ₩10,043 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,593 | ₩10,633 | ₩9,990 | ₩10,003 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,499 | ₩10,607 | ₩10,352 | ₩10,499 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,915 | ₩10,969 | ₩10,553 | ₩10,607 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,607 | ₩10,902 | ₩10,553 | ₩10,834 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,062 | ₩11,129 | ₩10,526 | ₩10,566 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,902 | ₩11,116 | ₩10,808 | ₩11,009 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,103 | ₩11,223 | ₩10,942 | ₩11,049 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,264 | ₩11,398 | ₩11,076 | ₩11,304 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,921 | ₩11,961 | ₩11,290 | ₩11,290 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,242 | ₩12,430 | ₩11,813 | ₩11,947 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,578 | ₩12,604 | ₩11,988 | ₩12,511 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,672 | ₩12,993 | ₩12,524 | ₩12,604 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,444 | ₩12,792 | ₩12,269 | ₩12,537 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,524 | ₩12,712 | ₩11,921 | ₩12,685 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,739 | ₩12,940 | ₩12,242 | ₩12,537 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,819 | ₩13,570 | ₩12,672 | ₩13,060 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,564 | ₩12,926 | ₩12,457 | ₩12,685 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,511 | ₩13,101 | ₩12,444 | ₩12,631 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,961 | ₩12,578 | ₩11,907 | ₩12,551 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,438 | ₩11,988 | ₩11,438 | ₩11,907 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,934 | ₩12,041 | ₩11,089 | ₩11,478 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,269 | ₩12,551 | ₩11,880 | ₩11,934 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,813 | ₩12,859 | ₩11,813 | ₩12,068 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,283 | ₩12,564 | ₩12,028 | ₩12,068 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,980 | ₩13,396 | ₩12,175 | ₩12,242 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,323 | ₩13,034 | ₩12,229 | ₩12,739 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,363 | ₩12,873 | ₩12,001 | ₩12,336 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,296 | ₩12,578 | ₩12,162 | ₩12,350 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,162 | ₩12,470 | ₩11,800 | ₩11,907 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,451 | ₩12,189 | ₩11,331 | ₩12,108 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,572 | ₩11,854 | ₩11,357 | ₩11,478 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,733 | ₩11,880 | ₩11,197 | ₩11,626 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,832 | ₩12,993 | ₩11,532 | ₩11,559 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,369 | ₩13,583 | ₩12,417 | ₩12,725 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,637 | ₩14,200 | ₩13,543 | ₩13,664 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,597 | ₩13,838 | ₩13,329 | ₩13,677 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,945 | ₩13,945 | ₩13,154 | ₩13,691 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,522 | ₩14,589 | ₩14,079 | ₩14,093 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,758 | ₩15,005 | ₩13,691 | ₩14,710 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,629 | ₩14,656 | ₩13,570 | ₩13,838 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,053 | ₩15,568 | ₩14,053 | ₩14,871 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,578 | ₩14,106 | ₩12,578 | ₩14,026 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,988 | ₩12,377 | ₩11,961 | ₩12,350 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,269 | ₩12,390 | ₩11,988 | ₩12,041 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩12,028 | ₩12,685 | ₩11,974 | ₩12,430 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,746 | ₩12,014 | ₩11,585 | ₩11,934 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,363 | ₩12,511 | ₩11,679 | ₩11,974 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,242 | ₩12,511 | ₩11,974 | ₩12,149 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,269 | ₩12,564 | ₩11,880 | ₩12,537 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,645 | ₩12,752 | ₩12,283 | ₩12,377 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,377 | ₩13,315 | ₩12,336 | ₩12,899 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,160 | ₩14,401 | ₩12,470 | ₩12,739 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,551 | ₩14,415 | ₩12,497 | ₩13,556 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,967 | ₩13,677 | ₩12,283 | ₩12,377 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,478 | ₩12,832 | ₩11,197 | ₩12,551 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,861 | ₩10,942 | ₩10,472 | ₩10,861 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,767 | ₩11,210 | ₩10,674 | ₩10,767 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,593 | ₩10,834 | ₩10,539 | ₩10,781 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,741 | ₩11,089 | ₩10,620 | ₩10,633 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,499 | ₩10,714 | ₩10,338 | ₩10,687 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,834 | ₩10,861 | ₩10,553 | ₩10,620 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,955 | ₩11,170 | ₩10,687 | ₩10,821 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩11,009 | ₩11,116 | ₩10,821 | ₩11,022 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,304 | ₩11,398 | ₩10,700 | ₩10,928 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,451 | ₩11,599 | ₩11,264 | ₩11,331 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,626 | ₩11,719 | ₩11,277 | ₩11,384 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,706 | ₩11,867 | ₩11,532 | ₩11,626 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩12,014 | ₩12,055 | ₩11,733 | ₩11,854 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,773 | ₩11,800 | ₩11,344 | ₩11,585 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,237 | ₩11,787 | ₩11,237 | ₩11,652 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,955 | ₩11,264 | ₩10,915 | ₩11,250 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,834 | ₩11,156 | ₩10,714 | ₩10,875 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,424 | ₩11,465 | ₩10,754 | ₩10,888 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,277 | ₩11,532 | ₩11,156 | ₩11,451 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,492 | ₩11,532 | ₩10,969 | ₩11,290 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,459 | ₩10,781 | ₩10,338 | ₩10,700 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,432 | ₩10,915 | ₩10,419 | ₩10,687 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,325 | ₩10,607 | ₩10,151 | ₩10,325 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,982 | ₩11,156 | ₩10,727 | ₩10,754 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,089 | ₩11,250 | ₩10,352 | ₩10,915 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,277 | ₩11,290 | ₩10,647 | ₩10,848 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,854 | ₩12,014 | ₩11,317 | ₩11,331 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,082 | ₩12,457 | ₩11,733 | ₩12,001 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,591 | ₩12,873 | ₩12,363 | ₩12,524 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,765 | ₩13,047 | ₩12,403 | ₩12,417 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,926 | ₩13,409 | ₩12,658 | ₩13,034 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,194 | ₩13,409 | ₩12,631 | ₩12,899 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩13,034 | ₩13,168 | ₩12,578 | ₩13,060 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,254 | ₩14,482 | ₩13,409 | ₩13,422 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,476 | ₩14,669 | ₩13,449 | ₩14,267 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,972 | ₩14,039 | ₩13,342 | ₩13,516 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,972 | ₩14,227 | ₩13,583 | ₩13,731 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,455 | ₩14,495 | ₩13,771 | ₩13,811 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,348 | ₩14,817 | ₩14,012 | ₩14,482 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,173 | ₩14,509 | ₩13,999 | ₩14,334 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,127 | ₩14,374 | ₩13,127 | ₩14,146 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,074 | ₩13,476 | ₩12,779 | ₩13,382 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,819 | ₩13,449 | ₩12,765 | ₩13,396 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,980 | ₩13,556 | ₩12,256 | ₩13,262 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,074 | ₩13,489 | ₩12,604 | ₩12,725 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,114 | ₩13,865 | ₩13,007 | ₩13,556 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,951 | ₩14,951 | ₩13,154 | ₩13,597 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,181 | ₩16,051 | ₩13,007 | ₩15,005 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,765 | ₩13,060 | ₩12,457 | ₩12,779 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,537 | ₩13,101 | ₩12,484 | ₩12,685 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,256 | ₩12,873 | ₩12,202 | ₩12,551 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,149 | ₩12,779 | ₩12,122 | ₩12,336 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,666 | ₩12,484 | ₩11,438 | ₩12,377 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,599 | ₩11,867 | ₩11,492 | ₩11,652 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,411 | ₩11,867 | ₩11,398 | ₩11,599 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,465 | ₩11,947 | ₩11,371 | ₩11,666 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩12,028 | ₩12,323 | ₩11,062 | ₩11,290 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,947 | ₩12,444 | ₩11,451 | ₩12,028 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,652 | ₩12,095 | ₩11,532 | ₩11,733 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,982 | ₩11,706 | ₩10,754 | ₩11,666 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,741 | ₩11,143 | ₩10,526 | ₩11,062 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,955 | ₩11,156 | ₩10,513 | ₩10,553 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,290 | ₩11,559 | ₩10,942 | ₩11,089 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,585 | ₩11,867 | ₩10,848 | ₩11,223 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,626 | ₩11,894 | ₩11,317 | ₩11,652 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,363 | ₩12,457 | ₩11,599 | ₩11,867 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,403 | ₩12,873 | ₩12,377 | ₩12,658 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,060 | ₩13,329 | ₩12,283 | ₩12,377 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,074 | ₩13,677 | ₩12,899 | ₩13,168 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,497 | ₩13,436 | ₩12,403 | ₩12,913 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩13,007 | ₩13,007 | ₩12,269 | ₩12,296 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,221 | ₩13,583 | ₩12,739 | ₩13,074 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,103 | ₩13,382 | ₩10,995 | ₩13,275 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩11,022 | ₩11,733 | ₩10,700 | ₩10,995 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,419 | ₩11,170 | ₩10,365 | ₩10,741 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,781 | ₩10,928 | ₩10,405 | ₩10,432 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,357 | ₩11,438 | ₩10,580 | ₩10,982 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,526 | ₩11,813 | ₩10,513 | ₩11,626 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,789 | ₩10,446 | ₩9,587 | ₩10,392 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,896 | ₩10,124 | ₩9,735 | ₩9,748 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,043 | ₩10,124 | ₩9,802 | ₩9,842 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,070 | ₩10,405 | ₩9,990 | ₩10,218 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,681 | ₩10,285 | ₩9,681 | ₩9,976 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,520 | ₩9,869 | ₩9,507 | ₩9,722 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,064 | ₩9,654 | ₩9,064 | ₩9,561 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,984 | ₩9,038 | ₩8,850 | ₩9,011 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,132 | ₩9,158 | ₩8,957 | ₩9,011 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,051 | ₩9,212 | ₩8,997 | ₩9,145 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,212 | ₩9,252 | ₩9,078 | ₩9,158 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,091 | ₩9,386 | ₩9,091 | ₩9,306 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,185 | ₩9,252 | ₩9,038 | ₩9,118 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,997 | ₩9,359 | ₩8,957 | ₩9,239 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,957 | ₩9,212 | ₩8,917 | ₩8,930 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,850 | ₩9,011 | ₩8,783 | ₩8,957 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,756 | ₩9,064 | ₩8,716 | ₩8,756 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,729 | ₩8,850 | ₩8,528 | ₩8,769 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,810 | ₩8,863 | ₩8,702 | ₩8,823 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,984 | ₩8,997 | ₩8,622 | ₩8,810 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,957 | ₩9,172 | ₩8,917 | ₩8,971 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,904 | ₩9,105 | ₩8,810 | ₩9,038 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,997 | ₩9,199 | ₩8,850 | ₩8,930 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,373 | ₩9,440 | ₩8,930 | ₩9,091 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,185 | ₩9,266 | ₩9,078 | ₩9,266 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,091 | ₩9,212 | ₩9,024 | ₩9,199 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,850 | ₩9,185 | ₩8,837 | ₩9,172 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,997 | ₩9,024 | ₩8,796 | ₩8,850 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,212 | ₩9,279 | ₩8,957 | ₩8,971 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,346 | ₩9,467 | ₩9,252 | ₩9,453 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,078 | ₩9,359 | ₩9,011 | ₩9,319 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,890 | ₩9,064 | ₩8,863 | ₩8,971 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,662 | ₩8,917 | ₩8,595 | ₩8,890 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,381 | ₩8,769 | ₩8,381 | ₩8,676 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,595 | ₩8,850 | ₩8,314 | ₩8,340 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,863 | ₩9,118 | ₩8,407 | ₩8,501 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,863 | ₩9,011 | ₩8,743 | ₩8,810 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,266 | ₩9,359 | ₩8,984 | ₩9,118 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,279 | ₩9,587 | ₩9,252 | ₩9,346 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,561 | ₩9,856 | ₩9,413 | ₩9,467 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,909 | ₩10,003 | ₩9,561 | ₩9,654 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,614 | ₩10,097 | ₩9,507 | ₩9,976 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,137 | ₩10,191 | ₩9,494 | ₩9,534 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩10,017 | ₩10,244 | ₩9,762 | ₩9,976 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,097 | ₩10,620 | ₩9,923 | ₩10,177 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,110 | ₩10,553 | ₩10,070 | ₩10,312 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,312 | ₩10,539 | ₩10,057 | ₩10,070 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,237 | ₩11,264 | ₩10,566 | ₩10,607 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,170 | ₩11,451 | ₩11,089 | ₩11,264 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,129 | ₩11,612 | ₩11,062 | ₩11,304 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,398 | ₩11,505 | ₩11,103 | ₩11,237 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,733 | ₩11,733 | ₩11,264 | ₩11,424 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,532 | ₩11,733 | ₩11,424 | ₩11,666 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,518 | ₩11,599 | ₩11,304 | ₩11,424 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,371 | ₩11,424 | ₩11,049 | ₩11,210 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,277 | ₩11,465 | ₩10,982 | ₩11,344 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,679 | ₩11,773 | ₩11,478 | ₩11,518 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,995 | ₩11,827 | ₩10,982 | ₩11,787 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,089 | ₩11,210 | ₩10,754 | ₩10,861 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,974 | ₩12,202 | ₩11,357 | ₩11,371 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,988 | ₩12,524 | ₩11,867 | ₩11,947 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,612 | ₩12,122 | ₩11,438 | ₩11,921 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,304 | ₩11,733 | ₩11,170 | ₩11,559 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,545 | ₩11,652 | ₩11,049 | ₩11,170 | -3.25% | 451.9만 |
|---|