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 | ₩14,925 | ₩17,424 | ₩14,738 | ₩17,036 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,711 | ₩14,938 | ₩14,377 | ₩14,711 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,711 | ₩15,700 | ₩14,564 | ₩14,992 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,502 | ₩17,811 | ₩14,538 | ₩15,126 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩13,990 | ₩17,891 | ₩13,736 | ₩16,782 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,431 | ₩14,511 | ₩13,803 | ₩13,976 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,364 | ₩14,671 | ₩14,097 | ₩14,164 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,498 | ₩14,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,444 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,431 | ₩14,845 | ₩13,910 | ₩14,457 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,030 | ₩14,671 | ₩13,709 | ₩14,431 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,190 | ₩14,417 | ₩13,816 | ₩14,204 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,936 | ₩14,498 | ₩13,870 | ₩14,164 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,417 | ₩14,631 | ₩13,990 | ₩14,097 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,883 | ₩14,818 | ₩13,562 | ₩14,471 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,870 | ₩14,297 | ₩13,642 | ₩13,910 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,215 | ₩13,562 | ₩13,041 | ₩13,509 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,854 | ₩13,870 | ₩12,841 | ₩13,362 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,493 | ₩12,573 | ₩12,239 | ₩12,493 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,694 | ₩12,774 | ₩12,239 | ₩12,333 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,533 | ₩12,827 | ₩12,213 | ₩12,814 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,413 | ₩13,188 | ₩12,333 | ₩12,587 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,881 | ₩12,934 | ₩12,173 | ₩12,426 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,389 | ₩13,682 | ₩13,001 | ₩13,161 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,495 | ₩13,843 | ₩13,028 | ₩13,616 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,030 | ₩14,364 | ₩13,429 | ₩13,656 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,923 | ₩14,003 | ₩13,228 | ₩13,816 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,736 | ₩14,337 | ₩13,308 | ₩13,789 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,293 | ₩13,709 | ₩12,279 | ₩13,522 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,159 | ₩13,348 | ₩12,146 | ₩12,520 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,266 | ₩12,480 | ₩11,879 | ₩12,373 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,186 | ₩12,266 | ₩11,919 | ₩12,092 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,467 | ₩12,614 | ₩12,199 | ₩12,306 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,119 | ₩12,801 | ₩11,932 | ₩12,614 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,852 | ₩11,999 | ₩11,037 | ₩11,839 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,277 | ₩12,293 | ₩11,277 | ₩11,945 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,358 | ₩11,571 | ₩10,716 | ₩11,251 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,264 | ₩11,798 | ₩10,943 | ₩11,745 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,649 | ₩10,796 | ₩10,476 | ₩10,596 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,756 | ₩10,917 | ₩10,623 | ₩10,783 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,863 | ₩10,863 | ₩10,583 | ₩10,756 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,703 | ₩10,997 | ₩10,583 | ₩10,877 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,569 | ₩10,676 | ₩10,462 | ₩10,636 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,583 | ₩10,730 | ₩10,395 | ₩10,623 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,542 | ₩10,636 | ₩10,289 | ₩10,542 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,355 | ₩10,810 | ₩10,155 | ₩10,623 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,462 | ₩10,569 | ₩10,061 | ₩10,342 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,302 | ₩10,369 | ₩10,075 | ₩10,289 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,008 | ₩10,289 | ₩9,968 | ₩10,235 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,848 | ₩10,168 | ₩9,701 | ₩9,901 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,941 | ₩10,008 | ₩9,647 | ₩9,781 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,928 | ₩10,035 | ₩9,687 | ₩9,941 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,741 | ₩9,981 | ₩9,674 | ₩9,808 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,008 | ₩10,075 | ₩9,554 | ₩9,848 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,369 | ₩10,449 | ₩10,008 | ₩10,008 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,556 | ₩10,596 | ₩9,955 | ₩9,968 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,462 | ₩10,569 | ₩10,315 | ₩10,462 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,877 | ₩10,930 | ₩10,516 | ₩10,569 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,569 | ₩10,863 | ₩10,516 | ₩10,796 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,023 | ₩11,090 | ₩10,489 | ₩10,529 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,863 | ₩11,077 | ₩10,770 | ₩10,970 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,064 | ₩11,184 | ₩10,903 | ₩11,010 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,224 | ₩11,358 | ₩11,037 | ₩11,264 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,879 | ₩11,919 | ₩11,251 | ₩11,251 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,199 | ₩12,386 | ₩11,772 | ₩11,905 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,533 | ₩12,560 | ₩11,945 | ₩12,467 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,627 | ₩12,948 | ₩12,480 | ₩12,560 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,400 | ₩12,747 | ₩12,226 | ₩12,493 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,480 | ₩12,667 | ₩11,879 | ₩12,640 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,694 | ₩12,894 | ₩12,199 | ₩12,493 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,774 | ₩13,522 | ₩12,627 | ₩13,014 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,520 | ₩12,881 | ₩12,413 | ₩12,640 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,467 | ₩13,054 | ₩12,400 | ₩12,587 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,919 | ₩12,533 | ₩11,865 | ₩12,507 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,398 | ₩11,945 | ₩11,398 | ₩11,865 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,892 | ₩11,999 | ₩11,050 | ₩11,438 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,226 | ₩12,507 | ₩11,839 | ₩11,892 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,772 | ₩12,814 | ₩11,772 | ₩12,026 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,239 | ₩12,520 | ₩11,986 | ₩12,026 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,934 | ₩13,348 | ₩12,133 | ₩12,199 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,279 | ₩12,988 | ₩12,186 | ₩12,694 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,320 | ₩12,827 | ₩11,959 | ₩12,293 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,253 | ₩12,533 | ₩12,119 | ₩12,306 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,119 | ₩12,426 | ₩11,758 | ₩11,865 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,411 | ₩12,146 | ₩11,291 | ₩12,066 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,531 | ₩11,812 | ₩11,317 | ₩11,438 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,692 | ₩11,839 | ₩11,157 | ₩11,585 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,787 | ₩12,948 | ₩11,491 | ₩11,518 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,322 | ₩13,536 | ₩12,373 | ₩12,680 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,589 | ₩14,150 | ₩13,495 | ₩13,616 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,549 | ₩13,789 | ₩13,282 | ₩13,629 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,896 | ₩13,896 | ₩13,108 | ₩13,642 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,471 | ₩14,538 | ₩14,030 | ₩14,043 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,709 | ₩14,952 | ₩13,642 | ₩14,658 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,578 | ₩14,604 | ₩13,522 | ₩13,789 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,003 | ₩15,513 | ₩14,003 | ₩14,818 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,533 | ₩14,057 | ₩12,533 | ₩13,976 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,945 | ₩12,333 | ₩11,919 | ₩12,306 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,226 | ₩12,346 | ₩11,945 | ₩11,999 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,986 | ₩12,640 | ₩11,932 | ₩12,386 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,705 | ₩11,972 | ₩11,545 | ₩11,892 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,320 | ₩12,467 | ₩11,638 | ₩11,932 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,199 | ₩12,467 | ₩11,932 | ₩12,106 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,226 | ₩12,520 | ₩11,839 | ₩12,493 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,600 | ₩12,707 | ₩12,239 | ₩12,333 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,333 | ₩13,268 | ₩12,293 | ₩12,854 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,110 | ₩14,351 | ₩12,426 | ₩12,694 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,507 | ₩14,364 | ₩12,453 | ₩13,509 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,921 | ₩13,629 | ₩12,239 | ₩12,333 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,438 | ₩12,787 | ₩11,157 | ₩12,507 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,823 | ₩10,903 | ₩10,436 | ₩10,823 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,730 | ₩11,170 | ₩10,636 | ₩10,730 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,556 | ₩10,796 | ₩10,502 | ₩10,743 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,703 | ₩11,050 | ₩10,583 | ₩10,596 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,462 | ₩10,676 | ₩10,302 | ₩10,649 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,796 | ₩10,823 | ₩10,516 | ₩10,583 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,917 | ₩11,130 | ₩10,649 | ₩10,783 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,970 | ₩11,077 | ₩10,783 | ₩10,983 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,264 | ₩11,358 | ₩10,663 | ₩10,890 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,411 | ₩11,558 | ₩11,224 | ₩11,291 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,585 | ₩11,678 | ₩11,237 | ₩11,344 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,665 | ₩11,825 | ₩11,491 | ₩11,585 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,972 | ₩12,012 | ₩11,692 | ₩11,812 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,732 | ₩11,758 | ₩11,304 | ₩11,545 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,197 | ₩11,745 | ₩11,197 | ₩11,611 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,917 | ₩11,224 | ₩10,877 | ₩11,211 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,796 | ₩11,117 | ₩10,676 | ₩10,836 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,384 | ₩11,424 | ₩10,716 | ₩10,850 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,237 | ₩11,491 | ₩11,117 | ₩11,411 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,451 | ₩11,491 | ₩10,930 | ₩11,251 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,422 | ₩10,743 | ₩10,302 | ₩10,663 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,395 | ₩10,877 | ₩10,382 | ₩10,649 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,289 | ₩10,569 | ₩10,115 | ₩10,289 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,943 | ₩11,117 | ₩10,689 | ₩10,716 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,050 | ₩11,211 | ₩10,315 | ₩10,877 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,237 | ₩11,251 | ₩10,609 | ₩10,810 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,812 | ₩11,972 | ₩11,277 | ₩11,291 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,039 | ₩12,413 | ₩11,692 | ₩11,959 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,547 | ₩12,827 | ₩12,320 | ₩12,480 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,720 | ₩13,001 | ₩12,360 | ₩12,373 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,881 | ₩13,362 | ₩12,614 | ₩12,988 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,148 | ₩13,362 | ₩12,587 | ₩12,854 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩12,988 | ₩13,121 | ₩12,533 | ₩13,014 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,204 | ₩14,431 | ₩13,362 | ₩13,375 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,429 | ₩14,618 | ₩13,402 | ₩14,217 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,923 | ₩13,990 | ₩13,295 | ₩13,469 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,923 | ₩14,177 | ₩13,536 | ₩13,682 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,404 | ₩14,444 | ₩13,723 | ₩13,763 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,297 | ₩14,765 | ₩13,963 | ₩14,431 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,123 | ₩14,457 | ₩13,950 | ₩14,284 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,081 | ₩14,324 | ₩13,081 | ₩14,097 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,028 | ₩13,429 | ₩12,734 | ₩13,335 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,774 | ₩13,402 | ₩12,720 | ₩13,348 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,934 | ₩13,509 | ₩12,213 | ₩13,215 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,028 | ₩13,442 | ₩12,560 | ₩12,680 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,068 | ₩13,816 | ₩12,961 | ₩13,509 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,898 | ₩14,898 | ₩13,108 | ₩13,549 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,135 | ₩15,994 | ₩12,961 | ₩14,952 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,720 | ₩13,014 | ₩12,413 | ₩12,734 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,493 | ₩13,054 | ₩12,440 | ₩12,640 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,213 | ₩12,827 | ₩12,159 | ₩12,507 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,106 | ₩12,734 | ₩12,079 | ₩12,293 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,625 | ₩12,440 | ₩11,398 | ₩12,333 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,558 | ₩11,825 | ₩11,451 | ₩11,611 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,371 | ₩11,825 | ₩11,358 | ₩11,558 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,424 | ₩11,905 | ₩11,331 | ₩11,625 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,986 | ₩12,279 | ₩11,023 | ₩11,251 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,905 | ₩12,400 | ₩11,411 | ₩11,986 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,611 | ₩12,052 | ₩11,491 | ₩11,692 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,943 | ₩11,665 | ₩10,716 | ₩11,625 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,703 | ₩11,104 | ₩10,489 | ₩11,023 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,917 | ₩11,117 | ₩10,476 | ₩10,516 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,251 | ₩11,518 | ₩10,903 | ₩11,050 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,545 | ₩11,825 | ₩10,810 | ₩11,184 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,585 | ₩11,852 | ₩11,277 | ₩11,611 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,320 | ₩12,413 | ₩11,558 | ₩11,825 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,360 | ₩12,827 | ₩12,333 | ₩12,614 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,014 | ₩13,282 | ₩12,239 | ₩12,333 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,028 | ₩13,629 | ₩12,854 | ₩13,121 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,453 | ₩13,389 | ₩12,360 | ₩12,867 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,961 | ₩12,961 | ₩12,226 | ₩12,253 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,175 | ₩13,536 | ₩12,694 | ₩13,028 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,064 | ₩13,335 | ₩10,957 | ₩13,228 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,983 | ₩11,692 | ₩10,663 | ₩10,957 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,382 | ₩11,130 | ₩10,329 | ₩10,703 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,743 | ₩10,890 | ₩10,369 | ₩10,395 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,317 | ₩11,398 | ₩10,542 | ₩10,943 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,489 | ₩11,772 | ₩10,476 | ₩11,585 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,754 | ₩10,409 | ₩9,554 | ₩10,355 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,861 | ₩10,088 | ₩9,701 | ₩9,714 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,008 | ₩10,088 | ₩9,767 | ₩9,808 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,035 | ₩10,369 | ₩9,955 | ₩10,182 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,647 | ₩10,249 | ₩9,647 | ₩9,941 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,487 | ₩9,834 | ₩9,474 | ₩9,687 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,033 | ₩9,620 | ₩9,033 | ₩9,527 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,952 | ₩9,006 | ₩8,819 | ₩8,979 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,099 | ₩9,126 | ₩8,926 | ₩8,979 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,019 | ₩9,180 | ₩8,966 | ₩9,113 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,180 | ₩9,220 | ₩9,046 | ₩9,126 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,059 | ₩9,353 | ₩9,059 | ₩9,273 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,153 | ₩9,220 | ₩9,006 | ₩9,086 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,966 | ₩9,327 | ₩8,926 | ₩9,206 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,926 | ₩9,180 | ₩8,886 | ₩8,899 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,819 | ₩8,979 | ₩8,752 | ₩8,926 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,725 | ₩9,033 | ₩8,685 | ₩8,725 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,699 | ₩8,819 | ₩8,498 | ₩8,739 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,779 | ₩8,832 | ₩8,672 | ₩8,792 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,952 | ₩8,966 | ₩8,592 | ₩8,779 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,926 | ₩9,139 | ₩8,886 | ₩8,939 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,872 | ₩9,073 | ₩8,779 | ₩9,006 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,966 | ₩9,166 | ₩8,819 | ₩8,899 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,340 | ₩9,407 | ₩8,899 | ₩9,059 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,153 | ₩9,233 | ₩9,046 | ₩9,233 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,059 | ₩9,180 | ₩8,992 | ₩9,166 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,819 | ₩9,153 | ₩8,805 | ₩9,139 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,966 | ₩8,992 | ₩8,765 | ₩8,819 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,180 | ₩9,246 | ₩8,926 | ₩8,939 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,313 | ₩9,433 | ₩9,220 | ₩9,420 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,046 | ₩9,327 | ₩8,979 | ₩9,286 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,859 | ₩9,033 | ₩8,832 | ₩8,939 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,632 | ₩8,886 | ₩8,565 | ₩8,859 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,351 | ₩8,739 | ₩8,351 | ₩8,645 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,565 | ₩8,819 | ₩8,284 | ₩8,311 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,832 | ₩9,086 | ₩8,378 | ₩8,471 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,832 | ₩8,979 | ₩8,712 | ₩8,779 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,233 | ₩9,327 | ₩8,952 | ₩9,086 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,246 | ₩9,554 | ₩9,220 | ₩9,313 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,527 | ₩9,821 | ₩9,380 | ₩9,433 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,874 | ₩9,968 | ₩9,527 | ₩9,620 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,580 | ₩10,061 | ₩9,474 | ₩9,941 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,102 | ₩10,155 | ₩9,460 | ₩9,500 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,981 | ₩10,208 | ₩9,727 | ₩9,941 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,061 | ₩10,583 | ₩9,888 | ₩10,142 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,075 | ₩10,516 | ₩10,035 | ₩10,275 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,275 | ₩10,502 | ₩10,021 | ₩10,035 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,197 | ₩11,224 | ₩10,529 | ₩10,569 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,130 | ₩11,411 | ₩11,050 | ₩11,224 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,090 | ₩11,571 | ₩11,023 | ₩11,264 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,358 | ₩11,464 | ₩11,064 | ₩11,197 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,692 | ₩11,692 | ₩11,224 | ₩11,384 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,491 | ₩11,692 | ₩11,384 | ₩11,625 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,478 | ₩11,558 | ₩11,264 | ₩11,384 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,331 | ₩11,384 | ₩11,010 | ₩11,170 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,237 | ₩11,424 | ₩10,943 | ₩11,304 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,638 | ₩11,732 | ₩11,438 | ₩11,478 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,957 | ₩11,785 | ₩10,943 | ₩11,745 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,050 | ₩11,170 | ₩10,716 | ₩10,823 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,932 | ₩12,159 | ₩11,317 | ₩11,331 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,945 | ₩12,480 | ₩11,825 | ₩11,905 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,571 | ₩12,079 | ₩11,398 | ₩11,879 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,264 | ₩11,692 | ₩11,130 | ₩11,518 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,505 | ₩11,611 | ₩11,010 | ₩11,130 | -3.25% | 451.9만 |
|---|