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 | ₩14,926 | ₩17,425 | ₩14,739 | ₩17,038 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,712 | ₩14,940 | ₩14,378 | ₩14,712 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,712 | ₩15,701 | ₩14,565 | ₩14,993 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,503 | ₩17,813 | ₩14,539 | ₩15,127 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩13,991 | ₩17,893 | ₩13,737 | ₩16,784 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,432 | ₩14,512 | ₩13,804 | ₩13,977 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,365 | ₩14,672 | ₩14,098 | ₩14,165 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,499 | ₩14,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,445 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,432 | ₩14,846 | ₩13,911 | ₩14,459 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,031 | ₩14,672 | ₩13,710 | ₩14,432 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,191 | ₩14,418 | ₩13,817 | ₩14,205 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,937 | ₩14,499 | ₩13,871 | ₩14,165 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,418 | ₩14,632 | ₩13,991 | ₩14,098 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,884 | ₩14,819 | ₩13,563 | ₩14,472 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,871 | ₩14,298 | ₩13,643 | ₩13,911 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,216 | ₩13,563 | ₩13,042 | ₩13,510 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,855 | ₩13,871 | ₩12,842 | ₩13,363 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,494 | ₩12,574 | ₩12,240 | ₩12,494 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,695 | ₩12,775 | ₩12,240 | ₩12,334 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,534 | ₩12,828 | ₩12,214 | ₩12,815 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,414 | ₩13,189 | ₩12,334 | ₩12,588 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,882 | ₩12,935 | ₩12,174 | ₩12,427 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,390 | ₩13,684 | ₩13,002 | ₩13,162 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,496 | ₩13,844 | ₩13,029 | ₩13,617 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,031 | ₩14,365 | ₩13,430 | ₩13,657 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,924 | ₩14,004 | ₩13,229 | ₩13,817 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,737 | ₩14,338 | ₩13,309 | ₩13,790 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,294 | ₩13,710 | ₩12,280 | ₩13,523 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,160 | ₩13,349 | ₩12,147 | ₩12,521 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,267 | ₩12,481 | ₩11,880 | ₩12,374 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,187 | ₩12,267 | ₩11,920 | ₩12,093 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,467 | ₩12,614 | ₩12,200 | ₩12,307 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,120 | ₩12,802 | ₩11,933 | ₩12,614 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,853 | ₩12,000 | ₩11,038 | ₩11,839 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,278 | ₩12,294 | ₩11,278 | ₩11,946 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,358 | ₩11,572 | ₩10,717 | ₩11,251 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,265 | ₩11,799 | ₩10,944 | ₩11,746 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,650 | ₩10,797 | ₩10,476 | ₩10,597 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,757 | ₩10,917 | ₩10,623 | ₩10,784 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,864 | ₩10,864 | ₩10,583 | ₩10,757 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,704 | ₩10,998 | ₩10,583 | ₩10,877 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,570 | ₩10,677 | ₩10,463 | ₩10,637 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,583 | ₩10,730 | ₩10,396 | ₩10,623 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,543 | ₩10,637 | ₩10,289 | ₩10,543 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,356 | ₩10,811 | ₩10,156 | ₩10,623 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,463 | ₩10,570 | ₩10,062 | ₩10,343 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,303 | ₩10,370 | ₩10,076 | ₩10,289 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,009 | ₩10,289 | ₩9,969 | ₩10,236 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,848 | ₩10,169 | ₩9,701 | ₩9,902 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,942 | ₩10,009 | ₩9,648 | ₩9,782 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,929 | ₩10,035 | ₩9,688 | ₩9,942 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,741 | ₩9,982 | ₩9,675 | ₩9,808 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,009 | ₩10,076 | ₩9,554 | ₩9,848 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,370 | ₩10,450 | ₩10,009 | ₩10,009 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,557 | ₩10,597 | ₩9,955 | ₩9,969 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,463 | ₩10,570 | ₩10,316 | ₩10,463 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,877 | ₩10,931 | ₩10,517 | ₩10,570 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,570 | ₩10,864 | ₩10,517 | ₩10,797 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,024 | ₩11,091 | ₩10,490 | ₩10,530 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,864 | ₩11,078 | ₩10,770 | ₩10,971 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,064 | ₩11,185 | ₩10,904 | ₩11,011 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,225 | ₩11,358 | ₩11,038 | ₩11,265 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,880 | ₩11,920 | ₩11,251 | ₩11,251 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,200 | ₩12,387 | ₩11,773 | ₩11,906 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,534 | ₩12,561 | ₩11,946 | ₩12,467 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,628 | ₩12,949 | ₩12,481 | ₩12,561 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,401 | ₩12,748 | ₩12,227 | ₩12,494 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,481 | ₩12,668 | ₩11,880 | ₩12,641 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,695 | ₩12,895 | ₩12,200 | ₩12,494 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,775 | ₩13,523 | ₩12,628 | ₩13,015 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,521 | ₩12,882 | ₩12,414 | ₩12,641 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,467 | ₩13,055 | ₩12,401 | ₩12,588 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,920 | ₩12,534 | ₩11,866 | ₩12,508 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,398 | ₩11,946 | ₩11,398 | ₩11,866 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,893 | ₩12,000 | ₩11,051 | ₩11,439 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,227 | ₩12,508 | ₩11,839 | ₩11,893 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,773 | ₩12,815 | ₩11,773 | ₩12,027 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,240 | ₩12,521 | ₩11,986 | ₩12,027 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,935 | ₩13,349 | ₩12,133 | ₩12,200 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,280 | ₩12,989 | ₩12,187 | ₩12,695 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,321 | ₩12,828 | ₩11,960 | ₩12,294 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,254 | ₩12,534 | ₩12,120 | ₩12,307 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,120 | ₩12,427 | ₩11,759 | ₩11,866 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,412 | ₩12,147 | ₩11,292 | ₩12,067 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,532 | ₩11,813 | ₩11,318 | ₩11,439 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,692 | ₩11,839 | ₩11,158 | ₩11,586 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,788 | ₩12,949 | ₩11,492 | ₩11,519 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,323 | ₩13,537 | ₩12,374 | ₩12,681 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,590 | ₩14,151 | ₩13,496 | ₩13,617 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,550 | ₩13,790 | ₩13,283 | ₩13,630 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,897 | ₩13,897 | ₩13,109 | ₩13,643 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,472 | ₩14,539 | ₩14,031 | ₩14,044 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,710 | ₩14,953 | ₩13,643 | ₩14,659 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,579 | ₩14,606 | ₩13,523 | ₩13,790 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,004 | ₩15,514 | ₩14,004 | ₩14,819 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,534 | ₩14,058 | ₩12,534 | ₩13,977 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,946 | ₩12,334 | ₩11,920 | ₩12,307 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,227 | ₩12,347 | ₩11,946 | ₩12,000 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,986 | ₩12,641 | ₩11,933 | ₩12,387 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,706 | ₩11,973 | ₩11,545 | ₩11,893 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,321 | ₩12,467 | ₩11,639 | ₩11,933 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,200 | ₩12,467 | ₩11,933 | ₩12,107 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,227 | ₩12,521 | ₩11,839 | ₩12,494 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,601 | ₩12,708 | ₩12,240 | ₩12,334 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,334 | ₩13,269 | ₩12,294 | ₩12,855 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,111 | ₩14,352 | ₩12,427 | ₩12,695 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,508 | ₩14,365 | ₩12,454 | ₩13,510 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,922 | ₩13,630 | ₩12,240 | ₩12,334 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,439 | ₩12,788 | ₩11,158 | ₩12,508 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,824 | ₩10,904 | ₩10,436 | ₩10,824 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,730 | ₩11,171 | ₩10,637 | ₩10,730 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,557 | ₩10,797 | ₩10,503 | ₩10,744 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,704 | ₩11,051 | ₩10,583 | ₩10,597 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,463 | ₩10,677 | ₩10,303 | ₩10,650 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,797 | ₩10,824 | ₩10,517 | ₩10,583 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,917 | ₩11,131 | ₩10,650 | ₩10,784 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,971 | ₩11,078 | ₩10,784 | ₩10,984 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,265 | ₩11,358 | ₩10,664 | ₩10,891 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,412 | ₩11,559 | ₩11,225 | ₩11,292 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,586 | ₩11,679 | ₩11,238 | ₩11,345 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,666 | ₩11,826 | ₩11,492 | ₩11,586 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,973 | ₩12,013 | ₩11,692 | ₩11,813 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,733 | ₩11,759 | ₩11,305 | ₩11,545 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,198 | ₩11,746 | ₩11,198 | ₩11,612 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,917 | ₩11,225 | ₩10,877 | ₩11,211 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,797 | ₩11,118 | ₩10,677 | ₩10,837 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,385 | ₩11,425 | ₩10,717 | ₩10,851 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,238 | ₩11,492 | ₩11,118 | ₩11,412 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,452 | ₩11,492 | ₩10,931 | ₩11,251 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,423 | ₩10,744 | ₩10,303 | ₩10,664 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,396 | ₩10,877 | ₩10,383 | ₩10,650 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,289 | ₩10,570 | ₩10,116 | ₩10,289 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,944 | ₩11,118 | ₩10,690 | ₩10,717 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,051 | ₩11,211 | ₩10,316 | ₩10,877 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,238 | ₩11,251 | ₩10,610 | ₩10,811 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,813 | ₩11,973 | ₩11,278 | ₩11,292 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,040 | ₩12,414 | ₩11,692 | ₩11,960 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,548 | ₩12,828 | ₩12,321 | ₩12,481 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,721 | ₩13,002 | ₩12,361 | ₩12,374 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,882 | ₩13,363 | ₩12,614 | ₩12,989 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,149 | ₩13,363 | ₩12,588 | ₩12,855 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩12,989 | ₩13,122 | ₩12,534 | ₩13,015 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,205 | ₩14,432 | ₩13,363 | ₩13,376 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,430 | ₩14,619 | ₩13,403 | ₩14,218 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,924 | ₩13,991 | ₩13,296 | ₩13,470 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,924 | ₩14,178 | ₩13,537 | ₩13,684 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,405 | ₩14,445 | ₩13,724 | ₩13,764 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,298 | ₩14,766 | ₩13,964 | ₩14,432 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,124 | ₩14,459 | ₩13,951 | ₩14,285 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,082 | ₩14,325 | ₩13,082 | ₩14,098 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,029 | ₩13,430 | ₩12,735 | ₩13,336 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,775 | ₩13,403 | ₩12,721 | ₩13,349 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,935 | ₩13,510 | ₩12,214 | ₩13,216 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,029 | ₩13,443 | ₩12,561 | ₩12,681 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,069 | ₩13,817 | ₩12,962 | ₩13,510 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,900 | ₩14,900 | ₩13,109 | ₩13,550 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,136 | ₩15,995 | ₩12,962 | ₩14,953 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,721 | ₩13,015 | ₩12,414 | ₩12,735 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,494 | ₩13,055 | ₩12,441 | ₩12,641 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,214 | ₩12,828 | ₩12,160 | ₩12,508 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,107 | ₩12,735 | ₩12,080 | ₩12,294 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,626 | ₩12,441 | ₩11,398 | ₩12,334 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,559 | ₩11,826 | ₩11,452 | ₩11,612 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,372 | ₩11,826 | ₩11,358 | ₩11,559 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,425 | ₩11,906 | ₩11,332 | ₩11,626 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,986 | ₩12,280 | ₩11,024 | ₩11,251 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,906 | ₩12,401 | ₩11,412 | ₩11,986 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,612 | ₩12,053 | ₩11,492 | ₩11,692 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,944 | ₩11,666 | ₩10,717 | ₩11,626 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,704 | ₩11,104 | ₩10,490 | ₩11,024 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,917 | ₩11,118 | ₩10,476 | ₩10,517 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,251 | ₩11,519 | ₩10,904 | ₩11,051 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,545 | ₩11,826 | ₩10,811 | ₩11,185 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,586 | ₩11,853 | ₩11,278 | ₩11,612 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,321 | ₩12,414 | ₩11,559 | ₩11,826 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,361 | ₩12,828 | ₩12,334 | ₩12,614 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,015 | ₩13,283 | ₩12,240 | ₩12,334 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,029 | ₩13,630 | ₩12,855 | ₩13,122 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,454 | ₩13,390 | ₩12,361 | ₩12,868 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,962 | ₩12,962 | ₩12,227 | ₩12,254 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,176 | ₩13,537 | ₩12,695 | ₩13,029 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,064 | ₩13,336 | ₩10,957 | ₩13,229 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,984 | ₩11,692 | ₩10,664 | ₩10,957 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,383 | ₩11,131 | ₩10,329 | ₩10,704 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,744 | ₩10,891 | ₩10,370 | ₩10,396 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,318 | ₩11,398 | ₩10,543 | ₩10,944 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,490 | ₩11,773 | ₩10,476 | ₩11,586 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,755 | ₩10,410 | ₩9,554 | ₩10,356 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,862 | ₩10,089 | ₩9,701 | ₩9,715 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,009 | ₩10,089 | ₩9,768 | ₩9,808 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,035 | ₩10,370 | ₩9,955 | ₩10,182 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,648 | ₩10,249 | ₩9,648 | ₩9,942 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,488 | ₩9,835 | ₩9,474 | ₩9,688 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,033 | ₩9,621 | ₩9,033 | ₩9,528 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,953 | ₩9,007 | ₩8,819 | ₩8,980 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,100 | ₩9,127 | ₩8,926 | ₩8,980 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,020 | ₩9,180 | ₩8,966 | ₩9,113 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,180 | ₩9,220 | ₩9,047 | ₩9,127 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,060 | ₩9,354 | ₩9,060 | ₩9,274 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,154 | ₩9,220 | ₩9,007 | ₩9,087 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,966 | ₩9,327 | ₩8,926 | ₩9,207 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,926 | ₩9,180 | ₩8,886 | ₩8,900 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,819 | ₩8,980 | ₩8,753 | ₩8,926 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,726 | ₩9,033 | ₩8,686 | ₩8,726 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,699 | ₩8,819 | ₩8,499 | ₩8,739 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,779 | ₩8,833 | ₩8,672 | ₩8,793 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,953 | ₩8,966 | ₩8,592 | ₩8,779 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,926 | ₩9,140 | ₩8,886 | ₩8,940 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,873 | ₩9,073 | ₩8,779 | ₩9,007 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,966 | ₩9,167 | ₩8,819 | ₩8,900 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,341 | ₩9,407 | ₩8,900 | ₩9,060 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,154 | ₩9,234 | ₩9,047 | ₩9,234 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,060 | ₩9,180 | ₩8,993 | ₩9,167 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,819 | ₩9,154 | ₩8,806 | ₩9,140 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,966 | ₩8,993 | ₩8,766 | ₩8,819 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,180 | ₩9,247 | ₩8,926 | ₩8,940 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,314 | ₩9,434 | ₩9,220 | ₩9,421 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,047 | ₩9,327 | ₩8,980 | ₩9,287 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,860 | ₩9,033 | ₩8,833 | ₩8,940 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,632 | ₩8,886 | ₩8,566 | ₩8,860 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,352 | ₩8,739 | ₩8,352 | ₩8,646 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,566 | ₩8,819 | ₩8,285 | ₩8,312 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,833 | ₩9,087 | ₩8,378 | ₩8,472 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,833 | ₩8,980 | ₩8,713 | ₩8,779 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,234 | ₩9,327 | ₩8,953 | ₩9,087 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,247 | ₩9,554 | ₩9,220 | ₩9,314 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,528 | ₩9,822 | ₩9,381 | ₩9,434 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,875 | ₩9,969 | ₩9,528 | ₩9,621 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,581 | ₩10,062 | ₩9,474 | ₩9,942 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,102 | ₩10,156 | ₩9,461 | ₩9,501 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,982 | ₩10,209 | ₩9,728 | ₩9,942 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,062 | ₩10,583 | ₩9,888 | ₩10,142 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,076 | ₩10,517 | ₩10,035 | ₩10,276 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,276 | ₩10,503 | ₩10,022 | ₩10,035 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,198 | ₩11,225 | ₩10,530 | ₩10,570 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,131 | ₩11,412 | ₩11,051 | ₩11,225 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,091 | ₩11,572 | ₩11,024 | ₩11,265 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,358 | ₩11,465 | ₩11,064 | ₩11,198 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,692 | ₩11,692 | ₩11,225 | ₩11,385 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,492 | ₩11,692 | ₩11,385 | ₩11,626 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,479 | ₩11,559 | ₩11,265 | ₩11,385 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,332 | ₩11,385 | ₩11,011 | ₩11,171 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,238 | ₩11,425 | ₩10,944 | ₩11,305 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,639 | ₩11,733 | ₩11,439 | ₩11,479 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,957 | ₩11,786 | ₩10,944 | ₩11,746 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,051 | ₩11,171 | ₩10,717 | ₩10,824 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,933 | ₩12,160 | ₩11,318 | ₩11,332 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,946 | ₩12,481 | ₩11,826 | ₩11,906 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,572 | ₩12,080 | ₩11,398 | ₩11,880 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,265 | ₩11,692 | ₩11,131 | ₩11,519 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,505 | ₩11,612 | ₩11,011 | ₩11,131 | -3.25% | 451.9만 |
|---|