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 | ₩14,905 | ₩17,400 | ₩14,718 | ₩17,013 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,692 | ₩14,918 | ₩14,358 | ₩14,692 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,692 | ₩15,679 | ₩14,545 | ₩14,972 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,480 | ₩17,787 | ₩14,518 | ₩15,105 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩13,971 | ₩17,867 | ₩13,717 | ₩16,760 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,411 | ₩14,491 | ₩13,784 | ₩13,958 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,345 | ₩14,651 | ₩14,078 | ₩14,144 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,478 | ₩14,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,425 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,411 | ₩14,825 | ₩13,891 | ₩14,438 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,011 | ₩14,651 | ₩13,691 | ₩14,411 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,171 | ₩14,398 | ₩13,797 | ₩14,184 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,918 | ₩14,478 | ₩13,851 | ₩14,144 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,398 | ₩14,611 | ₩13,971 | ₩14,078 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,864 | ₩14,798 | ₩13,544 | ₩14,451 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,851 | ₩14,278 | ₩13,624 | ₩13,891 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,197 | ₩13,544 | ₩13,024 | ₩13,491 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,837 | ₩13,851 | ₩12,823 | ₩13,344 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,476 | ₩12,557 | ₩12,223 | ₩12,476 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,677 | ₩12,757 | ₩12,223 | ₩12,316 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,516 | ₩12,810 | ₩12,196 | ₩12,797 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,396 | ₩13,170 | ₩12,316 | ₩12,570 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,863 | ₩12,917 | ₩12,156 | ₩12,410 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,370 | ₩13,664 | ₩12,984 | ₩13,144 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,477 | ₩13,824 | ₩13,010 | ₩13,597 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,011 | ₩14,345 | ₩13,411 | ₩13,637 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,904 | ₩13,984 | ₩13,210 | ₩13,797 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,717 | ₩14,318 | ₩13,290 | ₩13,771 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,276 | ₩13,691 | ₩12,263 | ₩13,504 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,143 | ₩13,330 | ₩12,130 | ₩12,503 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,250 | ₩12,463 | ₩11,863 | ₩12,356 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,170 | ₩12,250 | ₩11,903 | ₩12,076 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,450 | ₩12,597 | ₩12,183 | ₩12,290 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,103 | ₩12,783 | ₩11,916 | ₩12,597 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,836 | ₩11,983 | ₩11,022 | ₩11,823 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,262 | ₩12,276 | ₩11,262 | ₩11,929 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,342 | ₩11,556 | ₩10,702 | ₩11,235 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,249 | ₩11,783 | ₩10,929 | ₩11,729 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,635 | ₩10,782 | ₩10,462 | ₩10,582 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,742 | ₩10,902 | ₩10,608 | ₩10,768 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,849 | ₩10,849 | ₩10,568 | ₩10,742 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,688 | ₩10,982 | ₩10,568 | ₩10,862 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,555 | ₩10,662 | ₩10,448 | ₩10,622 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,568 | ₩10,715 | ₩10,381 | ₩10,608 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,528 | ₩10,622 | ₩10,275 | ₩10,528 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,341 | ₩10,795 | ₩10,141 | ₩10,608 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,448 | ₩10,555 | ₩10,048 | ₩10,328 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,288 | ₩10,355 | ₩10,061 | ₩10,275 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩9,995 | ₩10,275 | ₩9,954 | ₩10,221 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,834 | ₩10,155 | ₩9,688 | ₩9,888 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,928 | ₩9,995 | ₩9,634 | ₩9,768 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,914 | ₩10,021 | ₩9,674 | ₩9,928 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,728 | ₩9,968 | ₩9,661 | ₩9,794 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩9,995 | ₩10,061 | ₩9,541 | ₩9,834 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,355 | ₩10,435 | ₩9,995 | ₩9,995 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,542 | ₩10,582 | ₩9,941 | ₩9,954 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,448 | ₩10,555 | ₩10,301 | ₩10,448 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,862 | ₩10,915 | ₩10,502 | ₩10,555 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,555 | ₩10,849 | ₩10,502 | ₩10,782 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,009 | ₩11,075 | ₩10,475 | ₩10,515 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,849 | ₩11,062 | ₩10,755 | ₩10,955 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,049 | ₩11,169 | ₩10,889 | ₩10,995 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,209 | ₩11,342 | ₩11,022 | ₩11,249 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,863 | ₩11,903 | ₩11,235 | ₩11,235 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,183 | ₩12,370 | ₩11,756 | ₩11,889 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,516 | ₩12,543 | ₩11,929 | ₩12,450 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,610 | ₩12,930 | ₩12,463 | ₩12,543 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,383 | ₩12,730 | ₩12,210 | ₩12,476 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,463 | ₩12,650 | ₩11,863 | ₩12,623 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,677 | ₩12,877 | ₩12,183 | ₩12,476 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,757 | ₩13,504 | ₩12,610 | ₩12,997 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,503 | ₩12,863 | ₩12,396 | ₩12,623 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,450 | ₩13,037 | ₩12,383 | ₩12,570 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,903 | ₩12,516 | ₩11,849 | ₩12,490 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,382 | ₩11,929 | ₩11,382 | ₩11,849 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,876 | ₩11,983 | ₩11,035 | ₩11,422 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,210 | ₩12,490 | ₩11,823 | ₩11,876 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,756 | ₩12,797 | ₩11,756 | ₩12,009 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,223 | ₩12,503 | ₩11,969 | ₩12,009 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,917 | ₩13,330 | ₩12,116 | ₩12,183 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,263 | ₩12,970 | ₩12,170 | ₩12,677 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,303 | ₩12,810 | ₩11,943 | ₩12,276 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,236 | ₩12,516 | ₩12,103 | ₩12,290 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,103 | ₩12,410 | ₩11,743 | ₩11,849 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,396 | ₩12,130 | ₩11,276 | ₩12,049 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,516 | ₩11,796 | ₩11,302 | ₩11,422 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,676 | ₩11,823 | ₩11,142 | ₩11,569 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,770 | ₩12,930 | ₩11,476 | ₩11,502 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,304 | ₩13,517 | ₩12,356 | ₩12,663 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,571 | ₩14,131 | ₩13,477 | ₩13,597 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,531 | ₩13,771 | ₩13,264 | ₩13,611 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,878 | ₩13,878 | ₩13,090 | ₩13,624 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,451 | ₩14,518 | ₩14,011 | ₩14,024 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,691 | ₩14,932 | ₩13,624 | ₩14,638 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,558 | ₩14,585 | ₩13,504 | ₩13,771 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩13,984 | ₩15,492 | ₩13,984 | ₩14,798 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,516 | ₩14,038 | ₩12,516 | ₩13,958 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,929 | ₩12,316 | ₩11,903 | ₩12,290 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,210 | ₩12,330 | ₩11,929 | ₩11,983 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,969 | ₩12,623 | ₩11,916 | ₩12,370 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,689 | ₩11,956 | ₩11,529 | ₩11,876 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,303 | ₩12,450 | ₩11,622 | ₩11,916 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,183 | ₩12,450 | ₩11,916 | ₩12,089 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,210 | ₩12,503 | ₩11,823 | ₩12,476 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,583 | ₩12,690 | ₩12,223 | ₩12,316 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,316 | ₩13,250 | ₩12,276 | ₩12,837 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,091 | ₩14,331 | ₩12,410 | ₩12,677 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,490 | ₩14,345 | ₩12,436 | ₩13,491 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,903 | ₩13,611 | ₩12,223 | ₩12,316 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,422 | ₩12,770 | ₩11,142 | ₩12,490 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,808 | ₩10,889 | ₩10,422 | ₩10,808 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,715 | ₩11,155 | ₩10,622 | ₩10,715 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,542 | ₩10,782 | ₩10,488 | ₩10,728 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,688 | ₩11,035 | ₩10,568 | ₩10,582 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,448 | ₩10,662 | ₩10,288 | ₩10,635 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,782 | ₩10,808 | ₩10,502 | ₩10,568 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,902 | ₩11,115 | ₩10,635 | ₩10,768 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,955 | ₩11,062 | ₩10,768 | ₩10,969 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,249 | ₩11,342 | ₩10,648 | ₩10,875 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,396 | ₩11,542 | ₩11,209 | ₩11,276 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,569 | ₩11,662 | ₩11,222 | ₩11,329 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,649 | ₩11,809 | ₩11,476 | ₩11,569 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,956 | ₩11,996 | ₩11,676 | ₩11,796 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,716 | ₩11,743 | ₩11,289 | ₩11,529 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,182 | ₩11,729 | ₩11,182 | ₩11,596 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,902 | ₩11,209 | ₩10,862 | ₩11,195 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,782 | ₩11,102 | ₩10,662 | ₩10,822 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,369 | ₩11,409 | ₩10,702 | ₩10,835 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,222 | ₩11,476 | ₩11,102 | ₩11,396 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,436 | ₩11,476 | ₩10,915 | ₩11,235 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,408 | ₩10,728 | ₩10,288 | ₩10,648 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,381 | ₩10,862 | ₩10,368 | ₩10,635 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,275 | ₩10,555 | ₩10,101 | ₩10,275 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,929 | ₩11,102 | ₩10,675 | ₩10,702 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,035 | ₩11,195 | ₩10,301 | ₩10,862 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,222 | ₩11,235 | ₩10,595 | ₩10,795 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,796 | ₩11,956 | ₩11,262 | ₩11,276 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,023 | ₩12,396 | ₩11,676 | ₩11,943 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,530 | ₩12,810 | ₩12,303 | ₩12,463 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,703 | ₩12,984 | ₩12,343 | ₩12,356 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,863 | ₩13,344 | ₩12,597 | ₩12,970 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,130 | ₩13,344 | ₩12,570 | ₩12,837 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩12,970 | ₩13,104 | ₩12,516 | ₩12,997 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,184 | ₩14,411 | ₩13,344 | ₩13,357 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,411 | ₩14,598 | ₩13,384 | ₩14,198 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,904 | ₩13,971 | ₩13,277 | ₩13,451 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,904 | ₩14,158 | ₩13,517 | ₩13,664 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,385 | ₩14,425 | ₩13,704 | ₩13,744 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,278 | ₩14,745 | ₩13,944 | ₩14,411 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,104 | ₩14,438 | ₩13,931 | ₩14,265 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,064 | ₩14,305 | ₩13,064 | ₩14,078 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,010 | ₩13,411 | ₩12,717 | ₩13,317 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,757 | ₩13,384 | ₩12,703 | ₩13,330 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,917 | ₩13,491 | ₩12,196 | ₩13,197 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,010 | ₩13,424 | ₩12,543 | ₩12,663 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,050 | ₩13,797 | ₩12,943 | ₩13,491 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,878 | ₩14,878 | ₩13,090 | ₩13,531 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,117 | ₩15,973 | ₩12,943 | ₩14,932 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,703 | ₩12,997 | ₩12,396 | ₩12,717 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,476 | ₩13,037 | ₩12,423 | ₩12,623 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,196 | ₩12,810 | ₩12,143 | ₩12,490 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,089 | ₩12,717 | ₩12,063 | ₩12,276 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,609 | ₩12,423 | ₩11,382 | ₩12,316 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,542 | ₩11,809 | ₩11,436 | ₩11,596 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,356 | ₩11,809 | ₩11,342 | ₩11,542 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,409 | ₩11,889 | ₩11,316 | ₩11,609 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,969 | ₩12,263 | ₩11,009 | ₩11,235 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,889 | ₩12,383 | ₩11,396 | ₩11,969 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,596 | ₩12,036 | ₩11,476 | ₩11,676 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,929 | ₩11,649 | ₩10,702 | ₩11,609 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,688 | ₩11,089 | ₩10,475 | ₩11,009 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,902 | ₩11,102 | ₩10,462 | ₩10,502 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,235 | ₩11,502 | ₩10,889 | ₩11,035 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,529 | ₩11,809 | ₩10,795 | ₩11,169 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,569 | ₩11,836 | ₩11,262 | ₩11,596 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,303 | ₩12,396 | ₩11,542 | ₩11,809 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,343 | ₩12,810 | ₩12,316 | ₩12,597 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩12,997 | ₩13,264 | ₩12,223 | ₩12,316 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,010 | ₩13,611 | ₩12,837 | ₩13,104 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,436 | ₩13,370 | ₩12,343 | ₩12,850 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,943 | ₩12,943 | ₩12,210 | ₩12,236 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,157 | ₩13,517 | ₩12,677 | ₩13,010 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,049 | ₩13,317 | ₩10,942 | ₩13,210 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,969 | ₩11,676 | ₩10,648 | ₩10,942 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,368 | ₩11,115 | ₩10,315 | ₩10,688 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,728 | ₩10,875 | ₩10,355 | ₩10,381 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,302 | ₩11,382 | ₩10,528 | ₩10,929 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,475 | ₩11,756 | ₩10,462 | ₩11,569 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,741 | ₩10,395 | ₩9,541 | ₩10,341 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,848 | ₩10,075 | ₩9,688 | ₩9,701 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩9,995 | ₩10,075 | ₩9,754 | ₩9,794 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,021 | ₩10,355 | ₩9,941 | ₩10,168 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,634 | ₩10,235 | ₩9,634 | ₩9,928 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,474 | ₩9,821 | ₩9,461 | ₩9,674 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,020 | ₩9,608 | ₩9,020 | ₩9,514 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,940 | ₩8,994 | ₩8,807 | ₩8,967 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,087 | ₩9,114 | ₩8,914 | ₩8,967 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,007 | ₩9,167 | ₩8,954 | ₩9,100 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,167 | ₩9,207 | ₩9,034 | ₩9,114 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,047 | ₩9,341 | ₩9,047 | ₩9,261 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,141 | ₩9,207 | ₩8,994 | ₩9,074 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,954 | ₩9,314 | ₩8,914 | ₩9,194 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,914 | ₩9,167 | ₩8,874 | ₩8,887 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,807 | ₩8,967 | ₩8,740 | ₩8,914 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,714 | ₩9,020 | ₩8,673 | ₩8,714 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,687 | ₩8,807 | ₩8,487 | ₩8,727 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,767 | ₩8,820 | ₩8,660 | ₩8,780 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,940 | ₩8,954 | ₩8,580 | ₩8,767 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,914 | ₩9,127 | ₩8,874 | ₩8,927 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,860 | ₩9,060 | ₩8,767 | ₩8,994 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,954 | ₩9,154 | ₩8,807 | ₩8,887 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,327 | ₩9,394 | ₩8,887 | ₩9,047 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,141 | ₩9,221 | ₩9,034 | ₩9,221 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,047 | ₩9,167 | ₩8,980 | ₩9,154 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,807 | ₩9,141 | ₩8,794 | ₩9,127 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,954 | ₩8,980 | ₩8,754 | ₩8,807 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,167 | ₩9,234 | ₩8,914 | ₩8,927 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,301 | ₩9,421 | ₩9,207 | ₩9,407 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,034 | ₩9,314 | ₩8,967 | ₩9,274 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,847 | ₩9,020 | ₩8,820 | ₩8,927 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,620 | ₩8,874 | ₩8,553 | ₩8,847 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,340 | ₩8,727 | ₩8,340 | ₩8,633 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,553 | ₩8,807 | ₩8,273 | ₩8,300 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,820 | ₩9,074 | ₩8,367 | ₩8,460 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,820 | ₩8,967 | ₩8,700 | ₩8,767 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,221 | ₩9,314 | ₩8,940 | ₩9,074 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,234 | ₩9,541 | ₩9,207 | ₩9,301 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,514 | ₩9,808 | ₩9,367 | ₩9,421 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,861 | ₩9,954 | ₩9,514 | ₩9,608 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,568 | ₩10,048 | ₩9,461 | ₩9,928 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,088 | ₩10,141 | ₩9,447 | ₩9,487 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,968 | ₩10,195 | ₩9,714 | ₩9,928 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,048 | ₩10,568 | ₩9,874 | ₩10,128 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,061 | ₩10,502 | ₩10,021 | ₩10,261 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,261 | ₩10,488 | ₩10,008 | ₩10,021 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,182 | ₩11,209 | ₩10,515 | ₩10,555 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,115 | ₩11,396 | ₩11,035 | ₩11,209 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,075 | ₩11,556 | ₩11,009 | ₩11,249 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,342 | ₩11,449 | ₩11,049 | ₩11,182 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,676 | ₩11,676 | ₩11,209 | ₩11,369 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,476 | ₩11,676 | ₩11,369 | ₩11,609 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,462 | ₩11,542 | ₩11,249 | ₩11,369 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,316 | ₩11,369 | ₩10,995 | ₩11,155 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,222 | ₩11,409 | ₩10,929 | ₩11,289 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,622 | ₩11,716 | ₩11,422 | ₩11,462 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,942 | ₩11,769 | ₩10,929 | ₩11,729 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,035 | ₩11,155 | ₩10,702 | ₩10,808 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,916 | ₩12,143 | ₩11,302 | ₩11,316 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,929 | ₩12,463 | ₩11,809 | ₩11,889 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,556 | ₩12,063 | ₩11,382 | ₩11,863 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,249 | ₩11,676 | ₩11,115 | ₩11,502 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,489 | ₩11,596 | ₩10,995 | ₩11,115 | -3.25% | 451.9만 |
|---|