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 | ₩14,940 | ₩17,441 | ₩14,752 | ₩17,053 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,726 | ₩14,953 | ₩14,391 | ₩14,726 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,726 | ₩15,715 | ₩14,579 | ₩15,007 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,518 | ₩17,829 | ₩14,552 | ₩15,140 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩14,003 | ₩17,909 | ₩13,749 | ₩16,799 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,445 | ₩14,525 | ₩13,816 | ₩13,990 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,378 | ₩14,686 | ₩14,110 | ₩14,177 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,512 | ₩14,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,458 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,445 | ₩14,859 | ₩13,923 | ₩14,472 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,044 | ₩14,686 | ₩13,723 | ₩14,445 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,204 | ₩14,431 | ₩13,830 | ₩14,217 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,950 | ₩14,512 | ₩13,883 | ₩14,177 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,431 | ₩14,645 | ₩14,003 | ₩14,110 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,896 | ₩14,833 | ₩13,575 | ₩14,485 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,883 | ₩14,311 | ₩13,656 | ₩13,923 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,228 | ₩13,575 | ₩13,054 | ₩13,522 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,867 | ₩13,883 | ₩12,853 | ₩13,375 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,505 | ₩12,586 | ₩12,251 | ₩12,505 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,706 | ₩12,786 | ₩12,251 | ₩12,345 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,546 | ₩12,840 | ₩12,225 | ₩12,826 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,425 | ₩13,201 | ₩12,345 | ₩12,599 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,893 | ₩12,947 | ₩12,184 | ₩12,439 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,402 | ₩13,696 | ₩13,014 | ₩13,174 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,509 | ₩13,856 | ₩13,040 | ₩13,629 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,044 | ₩14,378 | ₩13,442 | ₩13,669 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,937 | ₩14,017 | ₩13,241 | ₩13,830 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,749 | ₩14,351 | ₩13,321 | ₩13,803 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,305 | ₩13,723 | ₩12,291 | ₩13,535 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,171 | ₩13,361 | ₩12,158 | ₩12,532 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,278 | ₩12,492 | ₩11,890 | ₩12,385 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,198 | ₩12,278 | ₩11,930 | ₩12,104 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,479 | ₩12,626 | ₩12,211 | ₩12,318 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,131 | ₩12,813 | ₩11,944 | ₩12,626 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,863 | ₩12,011 | ₩11,048 | ₩11,850 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,288 | ₩12,305 | ₩11,288 | ₩11,957 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,369 | ₩11,583 | ₩10,727 | ₩11,262 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,275 | ₩11,810 | ₩10,954 | ₩11,756 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,660 | ₩10,807 | ₩10,486 | ₩10,606 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,767 | ₩10,927 | ₩10,633 | ₩10,793 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,874 | ₩10,874 | ₩10,593 | ₩10,767 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,713 | ₩11,007 | ₩10,593 | ₩10,887 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,579 | ₩10,686 | ₩10,472 | ₩10,646 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,593 | ₩10,740 | ₩10,406 | ₩10,633 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,553 | ₩10,646 | ₩10,299 | ₩10,553 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,365 | ₩10,820 | ₩10,165 | ₩10,633 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,472 | ₩10,579 | ₩10,071 | ₩10,352 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,312 | ₩10,379 | ₩10,085 | ₩10,299 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,018 | ₩10,299 | ₩9,978 | ₩10,245 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,857 | ₩10,178 | ₩9,710 | ₩9,911 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,951 | ₩10,018 | ₩9,657 | ₩9,790 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,937 | ₩10,044 | ₩9,697 | ₩9,951 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,750 | ₩9,991 | ₩9,683 | ₩9,817 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,018 | ₩10,085 | ₩9,563 | ₩9,857 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,379 | ₩10,459 | ₩10,018 | ₩10,018 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,566 | ₩10,606 | ₩9,964 | ₩9,978 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,472 | ₩10,579 | ₩10,325 | ₩10,472 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,887 | ₩10,941 | ₩10,526 | ₩10,579 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,579 | ₩10,874 | ₩10,526 | ₩10,807 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,034 | ₩11,101 | ₩10,499 | ₩10,539 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,874 | ₩11,088 | ₩10,780 | ₩10,981 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,074 | ₩11,195 | ₩10,914 | ₩11,021 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,235 | ₩11,369 | ₩11,048 | ₩11,275 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,890 | ₩11,930 | ₩11,262 | ₩11,262 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,211 | ₩12,398 | ₩11,783 | ₩11,917 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,546 | ₩12,572 | ₩11,957 | ₩12,479 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,639 | ₩12,960 | ₩12,492 | ₩12,572 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,412 | ₩12,760 | ₩12,238 | ₩12,505 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,492 | ₩12,679 | ₩11,890 | ₩12,653 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,706 | ₩12,907 | ₩12,211 | ₩12,505 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,786 | ₩13,535 | ₩12,639 | ₩13,027 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,532 | ₩12,893 | ₩12,425 | ₩12,653 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,479 | ₩13,067 | ₩12,412 | ₩12,599 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,930 | ₩12,546 | ₩11,877 | ₩12,519 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,409 | ₩11,957 | ₩11,409 | ₩11,877 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,904 | ₩12,011 | ₩11,061 | ₩11,449 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,238 | ₩12,519 | ₩11,850 | ₩11,904 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,783 | ₩12,826 | ₩11,783 | ₩12,037 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,251 | ₩12,532 | ₩11,997 | ₩12,037 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,947 | ₩13,361 | ₩12,144 | ₩12,211 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,291 | ₩13,000 | ₩12,198 | ₩12,706 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,332 | ₩12,840 | ₩11,970 | ₩12,305 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,265 | ₩12,546 | ₩12,131 | ₩12,318 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,131 | ₩12,439 | ₩11,770 | ₩11,877 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,422 | ₩12,158 | ₩11,302 | ₩12,077 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,542 | ₩11,823 | ₩11,328 | ₩11,449 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,703 | ₩11,850 | ₩11,168 | ₩11,596 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,800 | ₩12,960 | ₩11,502 | ₩11,529 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,335 | ₩13,549 | ₩12,385 | ₩12,693 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,602 | ₩14,164 | ₩13,509 | ₩13,629 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,562 | ₩13,803 | ₩13,295 | ₩13,642 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,910 | ₩13,910 | ₩13,121 | ₩13,656 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,485 | ₩14,552 | ₩14,044 | ₩14,057 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,723 | ₩14,966 | ₩13,656 | ₩14,672 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,592 | ₩14,619 | ₩13,535 | ₩13,803 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,017 | ₩15,528 | ₩14,017 | ₩14,833 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,546 | ₩14,070 | ₩12,546 | ₩13,990 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,957 | ₩12,345 | ₩11,930 | ₩12,318 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,238 | ₩12,358 | ₩11,957 | ₩12,011 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,997 | ₩12,653 | ₩11,944 | ₩12,398 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,716 | ₩11,984 | ₩11,556 | ₩11,904 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,332 | ₩12,479 | ₩11,649 | ₩11,944 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,211 | ₩12,479 | ₩11,944 | ₩12,118 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,238 | ₩12,532 | ₩11,850 | ₩12,505 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,612 | ₩12,719 | ₩12,251 | ₩12,345 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,345 | ₩13,281 | ₩12,305 | ₩12,867 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,124 | ₩14,365 | ₩12,439 | ₩12,706 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,519 | ₩14,378 | ₩12,465 | ₩13,522 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,933 | ₩13,642 | ₩12,251 | ₩12,345 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,449 | ₩12,800 | ₩11,168 | ₩12,519 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,834 | ₩10,914 | ₩10,446 | ₩10,834 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,740 | ₩11,181 | ₩10,646 | ₩10,740 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,566 | ₩10,807 | ₩10,513 | ₩10,753 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,713 | ₩11,061 | ₩10,593 | ₩10,606 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,472 | ₩10,686 | ₩10,312 | ₩10,660 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,807 | ₩10,834 | ₩10,526 | ₩10,593 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,927 | ₩11,141 | ₩10,660 | ₩10,793 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,981 | ₩11,088 | ₩10,793 | ₩10,994 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,275 | ₩11,369 | ₩10,673 | ₩10,900 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,422 | ₩11,569 | ₩11,235 | ₩11,302 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,596 | ₩11,690 | ₩11,248 | ₩11,355 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,676 | ₩11,837 | ₩11,502 | ₩11,596 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,984 | ₩12,024 | ₩11,703 | ₩11,823 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,743 | ₩11,770 | ₩11,315 | ₩11,556 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,208 | ₩11,756 | ₩11,208 | ₩11,623 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,927 | ₩11,235 | ₩10,887 | ₩11,221 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,807 | ₩11,128 | ₩10,686 | ₩10,847 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,395 | ₩11,435 | ₩10,727 | ₩10,860 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,248 | ₩11,502 | ₩11,128 | ₩11,422 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,462 | ₩11,502 | ₩10,941 | ₩11,262 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,432 | ₩10,753 | ₩10,312 | ₩10,673 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,406 | ₩10,887 | ₩10,392 | ₩10,660 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,299 | ₩10,579 | ₩10,125 | ₩10,299 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,954 | ₩11,128 | ₩10,700 | ₩10,727 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,061 | ₩11,221 | ₩10,325 | ₩10,887 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,248 | ₩11,262 | ₩10,620 | ₩10,820 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,823 | ₩11,984 | ₩11,288 | ₩11,302 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,051 | ₩12,425 | ₩11,703 | ₩11,970 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,559 | ₩12,840 | ₩12,332 | ₩12,492 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,733 | ₩13,014 | ₩12,372 | ₩12,385 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,893 | ₩13,375 | ₩12,626 | ₩13,000 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,161 | ₩13,375 | ₩12,599 | ₩12,867 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩13,000 | ₩13,134 | ₩12,546 | ₩13,027 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,217 | ₩14,445 | ₩13,375 | ₩13,388 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,442 | ₩14,632 | ₩13,415 | ₩14,231 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,937 | ₩14,003 | ₩13,308 | ₩13,482 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,937 | ₩14,191 | ₩13,549 | ₩13,696 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,418 | ₩14,458 | ₩13,736 | ₩13,776 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,311 | ₩14,779 | ₩13,977 | ₩14,445 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,137 | ₩14,472 | ₩13,963 | ₩14,298 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,094 | ₩14,338 | ₩13,094 | ₩14,110 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,040 | ₩13,442 | ₩12,746 | ₩13,348 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,786 | ₩13,415 | ₩12,733 | ₩13,361 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,947 | ₩13,522 | ₩12,225 | ₩13,228 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,040 | ₩13,455 | ₩12,572 | ₩12,693 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,081 | ₩13,830 | ₩12,974 | ₩13,522 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,913 | ₩14,913 | ₩13,121 | ₩13,562 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,147 | ₩16,010 | ₩12,974 | ₩14,966 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,733 | ₩13,027 | ₩12,425 | ₩12,746 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,505 | ₩13,067 | ₩12,452 | ₩12,653 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,225 | ₩12,840 | ₩12,171 | ₩12,519 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,118 | ₩12,746 | ₩12,091 | ₩12,305 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,636 | ₩12,452 | ₩11,409 | ₩12,345 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,569 | ₩11,837 | ₩11,462 | ₩11,623 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,382 | ₩11,837 | ₩11,369 | ₩11,569 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,435 | ₩11,917 | ₩11,342 | ₩11,636 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,997 | ₩12,291 | ₩11,034 | ₩11,262 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,917 | ₩12,412 | ₩11,422 | ₩11,997 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,623 | ₩12,064 | ₩11,502 | ₩11,703 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,954 | ₩11,676 | ₩10,727 | ₩11,636 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,713 | ₩11,114 | ₩10,499 | ₩11,034 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,927 | ₩11,128 | ₩10,486 | ₩10,526 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,262 | ₩11,529 | ₩10,914 | ₩11,061 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,556 | ₩11,837 | ₩10,820 | ₩11,195 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,596 | ₩11,863 | ₩11,288 | ₩11,623 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,332 | ₩12,425 | ₩11,569 | ₩11,837 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,372 | ₩12,840 | ₩12,345 | ₩12,626 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,027 | ₩13,295 | ₩12,251 | ₩12,345 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,040 | ₩13,642 | ₩12,867 | ₩13,134 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,465 | ₩13,402 | ₩12,372 | ₩12,880 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,974 | ₩12,974 | ₩12,238 | ₩12,265 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,188 | ₩13,549 | ₩12,706 | ₩13,040 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,074 | ₩13,348 | ₩10,967 | ₩13,241 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,994 | ₩11,703 | ₩10,673 | ₩10,967 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,392 | ₩11,141 | ₩10,339 | ₩10,713 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,753 | ₩10,900 | ₩10,379 | ₩10,406 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,328 | ₩11,409 | ₩10,553 | ₩10,954 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,499 | ₩11,783 | ₩10,486 | ₩11,596 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,764 | ₩10,419 | ₩9,563 | ₩10,365 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,871 | ₩10,098 | ₩9,710 | ₩9,723 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,018 | ₩10,098 | ₩9,777 | ₩9,817 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,044 | ₩10,379 | ₩9,964 | ₩10,192 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,657 | ₩10,258 | ₩9,657 | ₩9,951 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,496 | ₩9,844 | ₩9,483 | ₩9,697 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,041 | ₩9,630 | ₩9,041 | ₩9,536 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,961 | ₩9,015 | ₩8,827 | ₩8,988 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,108 | ₩9,135 | ₩8,934 | ₩8,988 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,028 | ₩9,188 | ₩8,974 | ₩9,122 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,188 | ₩9,229 | ₩9,055 | ₩9,135 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,068 | ₩9,362 | ₩9,068 | ₩9,282 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,162 | ₩9,229 | ₩9,015 | ₩9,095 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,974 | ₩9,336 | ₩8,934 | ₩9,215 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,934 | ₩9,188 | ₩8,894 | ₩8,908 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,827 | ₩8,988 | ₩8,760 | ₩8,934 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,734 | ₩9,041 | ₩8,694 | ₩8,734 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,707 | ₩8,827 | ₩8,506 | ₩8,747 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,787 | ₩8,841 | ₩8,680 | ₩8,801 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,961 | ₩8,974 | ₩8,600 | ₩8,787 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,934 | ₩9,148 | ₩8,894 | ₩8,948 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,881 | ₩9,081 | ₩8,787 | ₩9,015 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,974 | ₩9,175 | ₩8,827 | ₩8,908 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,349 | ₩9,416 | ₩8,908 | ₩9,068 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,162 | ₩9,242 | ₩9,055 | ₩9,242 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,068 | ₩9,188 | ₩9,001 | ₩9,175 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,827 | ₩9,162 | ₩8,814 | ₩9,148 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,974 | ₩9,001 | ₩8,774 | ₩8,827 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,188 | ₩9,255 | ₩8,934 | ₩8,948 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,322 | ₩9,443 | ₩9,229 | ₩9,429 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,055 | ₩9,336 | ₩8,988 | ₩9,295 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,867 | ₩9,041 | ₩8,841 | ₩8,948 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,640 | ₩8,894 | ₩8,573 | ₩8,867 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,359 | ₩8,747 | ₩8,359 | ₩8,653 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,573 | ₩8,827 | ₩8,292 | ₩8,319 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,841 | ₩9,095 | ₩8,386 | ₩8,480 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,841 | ₩8,988 | ₩8,720 | ₩8,787 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,242 | ₩9,336 | ₩8,961 | ₩9,095 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,255 | ₩9,563 | ₩9,229 | ₩9,322 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,536 | ₩9,830 | ₩9,389 | ₩9,443 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,884 | ₩9,978 | ₩9,536 | ₩9,630 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,590 | ₩10,071 | ₩9,483 | ₩9,951 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,111 | ₩10,165 | ₩9,469 | ₩9,509 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,991 | ₩10,218 | ₩9,737 | ₩9,951 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,071 | ₩10,593 | ₩9,897 | ₩10,151 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,085 | ₩10,526 | ₩10,044 | ₩10,285 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,285 | ₩10,513 | ₩10,031 | ₩10,044 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,208 | ₩11,235 | ₩10,539 | ₩10,579 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,141 | ₩11,422 | ₩11,061 | ₩11,235 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,101 | ₩11,583 | ₩11,034 | ₩11,275 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,369 | ₩11,476 | ₩11,074 | ₩11,208 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,703 | ₩11,703 | ₩11,235 | ₩11,395 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,502 | ₩11,703 | ₩11,395 | ₩11,636 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,489 | ₩11,569 | ₩11,275 | ₩11,395 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,342 | ₩11,395 | ₩11,021 | ₩11,181 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,248 | ₩11,435 | ₩10,954 | ₩11,315 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,649 | ₩11,743 | ₩11,449 | ₩11,489 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,967 | ₩11,797 | ₩10,954 | ₩11,756 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,061 | ₩11,181 | ₩10,727 | ₩10,834 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,944 | ₩12,171 | ₩11,328 | ₩11,342 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,957 | ₩12,492 | ₩11,837 | ₩11,917 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,583 | ₩12,091 | ₩11,409 | ₩11,890 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,275 | ₩11,703 | ₩11,141 | ₩11,529 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,516 | ₩11,623 | ₩11,021 | ₩11,141 | -3.25% | 451.9만 |
|---|