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 | ₩14,910 | ₩17,406 | ₩14,723 | ₩17,019 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,696 | ₩14,923 | ₩14,362 | ₩14,696 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,696 | ₩15,684 | ₩14,549 | ₩14,976 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,485 | ₩17,793 | ₩14,523 | ₩15,110 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩13,975 | ₩17,873 | ₩13,722 | ₩16,765 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,416 | ₩14,496 | ₩13,788 | ₩13,962 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,349 | ₩14,656 | ₩14,082 | ₩14,149 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,482 | ₩14,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,429 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,416 | ₩14,830 | ₩13,895 | ₩14,442 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,015 | ₩14,656 | ₩13,695 | ₩14,416 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,175 | ₩14,402 | ₩13,802 | ₩14,189 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,922 | ₩14,482 | ₩13,855 | ₩14,149 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,402 | ₩14,616 | ₩13,975 | ₩14,082 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,868 | ₩14,803 | ₩13,548 | ₩14,456 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,855 | ₩14,282 | ₩13,628 | ₩13,895 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,201 | ₩13,548 | ₩13,028 | ₩13,495 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,841 | ₩13,855 | ₩12,827 | ₩13,348 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,480 | ₩12,560 | ₩12,227 | ₩12,480 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,681 | ₩12,761 | ₩12,227 | ₩12,320 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,520 | ₩12,814 | ₩12,200 | ₩12,801 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,400 | ₩13,174 | ₩12,320 | ₩12,574 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,867 | ₩12,921 | ₩12,160 | ₩12,414 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,375 | ₩13,668 | ₩12,988 | ₩13,148 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,481 | ₩13,828 | ₩13,014 | ₩13,602 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,015 | ₩14,349 | ₩13,415 | ₩13,642 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,909 | ₩13,989 | ₩13,214 | ₩13,802 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,722 | ₩14,322 | ₩13,295 | ₩13,775 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,280 | ₩13,695 | ₩12,267 | ₩13,508 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,147 | ₩13,335 | ₩12,133 | ₩12,507 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,253 | ₩12,467 | ₩11,866 | ₩12,360 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,173 | ₩12,253 | ₩11,906 | ₩12,080 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,454 | ₩12,600 | ₩12,187 | ₩12,293 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,107 | ₩12,787 | ₩11,920 | ₩12,600 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,840 | ₩11,986 | ₩11,025 | ₩11,826 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,266 | ₩12,280 | ₩11,266 | ₩11,933 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,346 | ₩11,559 | ₩10,705 | ₩11,239 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,252 | ₩11,786 | ₩10,932 | ₩11,733 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,638 | ₩10,785 | ₩10,465 | ₩10,585 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,745 | ₩10,905 | ₩10,612 | ₩10,772 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,852 | ₩10,852 | ₩10,572 | ₩10,745 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,692 | ₩10,985 | ₩10,572 | ₩10,865 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,558 | ₩10,665 | ₩10,451 | ₩10,625 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,572 | ₩10,718 | ₩10,385 | ₩10,612 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,531 | ₩10,625 | ₩10,278 | ₩10,531 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,345 | ₩10,798 | ₩10,144 | ₩10,612 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,451 | ₩10,558 | ₩10,051 | ₩10,331 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,291 | ₩10,358 | ₩10,064 | ₩10,278 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩9,998 | ₩10,278 | ₩9,958 | ₩10,224 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,837 | ₩10,158 | ₩9,691 | ₩9,891 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,931 | ₩9,998 | ₩9,637 | ₩9,771 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,917 | ₩10,024 | ₩9,677 | ₩9,931 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,731 | ₩9,971 | ₩9,664 | ₩9,797 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩9,998 | ₩10,064 | ₩9,544 | ₩9,837 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,358 | ₩10,438 | ₩9,998 | ₩9,998 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,545 | ₩10,585 | ₩9,944 | ₩9,958 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,451 | ₩10,558 | ₩10,305 | ₩10,451 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,865 | ₩10,919 | ₩10,505 | ₩10,558 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,558 | ₩10,852 | ₩10,505 | ₩10,785 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,012 | ₩11,079 | ₩10,478 | ₩10,518 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,852 | ₩11,065 | ₩10,758 | ₩10,959 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,052 | ₩11,172 | ₩10,892 | ₩10,999 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,212 | ₩11,346 | ₩11,025 | ₩11,252 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,866 | ₩11,906 | ₩11,239 | ₩11,239 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,187 | ₩12,374 | ₩11,760 | ₩11,893 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,520 | ₩12,547 | ₩11,933 | ₩12,454 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,614 | ₩12,934 | ₩12,467 | ₩12,547 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,387 | ₩12,734 | ₩12,213 | ₩12,480 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,467 | ₩12,654 | ₩11,866 | ₩12,627 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,681 | ₩12,881 | ₩12,187 | ₩12,480 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,761 | ₩13,508 | ₩12,614 | ₩13,001 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,507 | ₩12,867 | ₩12,400 | ₩12,627 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,454 | ₩13,041 | ₩12,387 | ₩12,574 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,906 | ₩12,520 | ₩11,853 | ₩12,494 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,386 | ₩11,933 | ₩11,386 | ₩11,853 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,880 | ₩11,986 | ₩11,039 | ₩11,426 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,213 | ₩12,494 | ₩11,826 | ₩11,880 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,760 | ₩12,801 | ₩11,760 | ₩12,013 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,227 | ₩12,507 | ₩11,973 | ₩12,013 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,921 | ₩13,335 | ₩12,120 | ₩12,187 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,267 | ₩12,974 | ₩12,173 | ₩12,681 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,307 | ₩12,814 | ₩11,946 | ₩12,280 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,240 | ₩12,520 | ₩12,107 | ₩12,293 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,107 | ₩12,414 | ₩11,746 | ₩11,853 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,399 | ₩12,133 | ₩11,279 | ₩12,053 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,519 | ₩11,800 | ₩11,306 | ₩11,426 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,679 | ₩11,826 | ₩11,145 | ₩11,573 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,774 | ₩12,934 | ₩11,479 | ₩11,506 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,308 | ₩13,521 | ₩12,360 | ₩12,667 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,575 | ₩14,135 | ₩13,481 | ₩13,602 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,535 | ₩13,775 | ₩13,268 | ₩13,615 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,882 | ₩13,882 | ₩13,094 | ₩13,628 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,456 | ₩14,523 | ₩14,015 | ₩14,029 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,695 | ₩14,936 | ₩13,628 | ₩14,643 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,563 | ₩14,589 | ₩13,508 | ₩13,775 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩13,989 | ₩15,497 | ₩13,989 | ₩14,803 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,520 | ₩14,042 | ₩12,520 | ₩13,962 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,933 | ₩12,320 | ₩11,906 | ₩12,293 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,213 | ₩12,333 | ₩11,933 | ₩11,986 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,973 | ₩12,627 | ₩11,920 | ₩12,374 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,693 | ₩11,960 | ₩11,533 | ₩11,880 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,307 | ₩12,454 | ₩11,626 | ₩11,920 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,187 | ₩12,454 | ₩11,920 | ₩12,093 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,213 | ₩12,507 | ₩11,826 | ₩12,480 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,587 | ₩12,694 | ₩12,227 | ₩12,320 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,320 | ₩13,254 | ₩12,280 | ₩12,841 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,095 | ₩14,336 | ₩12,414 | ₩12,681 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,494 | ₩14,349 | ₩12,440 | ₩13,495 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,907 | ₩13,615 | ₩12,227 | ₩12,320 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,426 | ₩12,774 | ₩11,145 | ₩12,494 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,812 | ₩10,892 | ₩10,425 | ₩10,812 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,718 | ₩11,159 | ₩10,625 | ₩10,718 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,545 | ₩10,785 | ₩10,491 | ₩10,732 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,692 | ₩11,039 | ₩10,572 | ₩10,585 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,451 | ₩10,665 | ₩10,291 | ₩10,638 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,785 | ₩10,812 | ₩10,505 | ₩10,572 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,905 | ₩11,119 | ₩10,638 | ₩10,772 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,959 | ₩11,065 | ₩10,772 | ₩10,972 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,252 | ₩11,346 | ₩10,652 | ₩10,879 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,399 | ₩11,546 | ₩11,212 | ₩11,279 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,573 | ₩11,666 | ₩11,226 | ₩11,332 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,653 | ₩11,813 | ₩11,479 | ₩11,573 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,960 | ₩12,000 | ₩11,679 | ₩11,800 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,719 | ₩11,746 | ₩11,292 | ₩11,533 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,186 | ₩11,733 | ₩11,186 | ₩11,599 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,905 | ₩11,212 | ₩10,865 | ₩11,199 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,785 | ₩11,105 | ₩10,665 | ₩10,825 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,372 | ₩11,412 | ₩10,705 | ₩10,838 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,226 | ₩11,479 | ₩11,105 | ₩11,399 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,439 | ₩11,479 | ₩10,919 | ₩11,239 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,411 | ₩10,732 | ₩10,291 | ₩10,652 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,385 | ₩10,865 | ₩10,371 | ₩10,638 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,278 | ₩10,558 | ₩10,104 | ₩10,278 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,932 | ₩11,105 | ₩10,678 | ₩10,705 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,039 | ₩11,199 | ₩10,305 | ₩10,865 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,226 | ₩11,239 | ₩10,598 | ₩10,798 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,800 | ₩11,960 | ₩11,266 | ₩11,279 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,026 | ₩12,400 | ₩11,679 | ₩11,946 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,534 | ₩12,814 | ₩12,307 | ₩12,467 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,707 | ₩12,988 | ₩12,347 | ₩12,360 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,867 | ₩13,348 | ₩12,600 | ₩12,974 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,134 | ₩13,348 | ₩12,574 | ₩12,841 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩12,974 | ₩13,108 | ₩12,520 | ₩13,001 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,189 | ₩14,416 | ₩13,348 | ₩13,361 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,415 | ₩14,603 | ₩13,388 | ₩14,202 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,909 | ₩13,975 | ₩13,281 | ₩13,455 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,909 | ₩14,162 | ₩13,521 | ₩13,668 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,389 | ₩14,429 | ₩13,708 | ₩13,748 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,282 | ₩14,749 | ₩13,949 | ₩14,416 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,109 | ₩14,442 | ₩13,935 | ₩14,269 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,068 | ₩14,309 | ₩13,068 | ₩14,082 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,014 | ₩13,415 | ₩12,721 | ₩13,321 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,761 | ₩13,388 | ₩12,707 | ₩13,335 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,921 | ₩13,495 | ₩12,200 | ₩13,201 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,014 | ₩13,428 | ₩12,547 | ₩12,667 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,054 | ₩13,802 | ₩12,947 | ₩13,495 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,883 | ₩14,883 | ₩13,094 | ₩13,535 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,121 | ₩15,977 | ₩12,947 | ₩14,936 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,707 | ₩13,001 | ₩12,400 | ₩12,721 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,480 | ₩13,041 | ₩12,427 | ₩12,627 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,200 | ₩12,814 | ₩12,147 | ₩12,494 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,093 | ₩12,721 | ₩12,067 | ₩12,280 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,613 | ₩12,427 | ₩11,386 | ₩12,320 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,546 | ₩11,813 | ₩11,439 | ₩11,599 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,359 | ₩11,813 | ₩11,346 | ₩11,546 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,412 | ₩11,893 | ₩11,319 | ₩11,613 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,973 | ₩12,267 | ₩11,012 | ₩11,239 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,893 | ₩12,387 | ₩11,399 | ₩11,973 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,599 | ₩12,040 | ₩11,479 | ₩11,679 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,932 | ₩11,653 | ₩10,705 | ₩11,613 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,692 | ₩11,092 | ₩10,478 | ₩11,012 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,905 | ₩11,105 | ₩10,465 | ₩10,505 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,239 | ₩11,506 | ₩10,892 | ₩11,039 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,533 | ₩11,813 | ₩10,798 | ₩11,172 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,573 | ₩11,840 | ₩11,266 | ₩11,599 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,307 | ₩12,400 | ₩11,546 | ₩11,813 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,347 | ₩12,814 | ₩12,320 | ₩12,600 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,001 | ₩13,268 | ₩12,227 | ₩12,320 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,014 | ₩13,615 | ₩12,841 | ₩13,108 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,440 | ₩13,375 | ₩12,347 | ₩12,854 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,947 | ₩12,947 | ₩12,213 | ₩12,240 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,161 | ₩13,521 | ₩12,681 | ₩13,014 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,052 | ₩13,321 | ₩10,945 | ₩13,214 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,972 | ₩11,679 | ₩10,652 | ₩10,945 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,371 | ₩11,119 | ₩10,318 | ₩10,692 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,732 | ₩10,879 | ₩10,358 | ₩10,385 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,306 | ₩11,386 | ₩10,531 | ₩10,932 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,478 | ₩11,760 | ₩10,465 | ₩11,573 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,744 | ₩10,398 | ₩9,544 | ₩10,345 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,851 | ₩10,078 | ₩9,691 | ₩9,704 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩9,998 | ₩10,078 | ₩9,757 | ₩9,797 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,024 | ₩10,358 | ₩9,944 | ₩10,171 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,637 | ₩10,238 | ₩9,637 | ₩9,931 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,477 | ₩9,824 | ₩9,464 | ₩9,677 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,023 | ₩9,610 | ₩9,023 | ₩9,517 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,943 | ₩8,996 | ₩8,810 | ₩8,970 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,090 | ₩9,117 | ₩8,916 | ₩8,970 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,010 | ₩9,170 | ₩8,956 | ₩9,103 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,170 | ₩9,210 | ₩9,037 | ₩9,117 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,050 | ₩9,344 | ₩9,050 | ₩9,263 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,143 | ₩9,210 | ₩8,996 | ₩9,077 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,956 | ₩9,317 | ₩8,916 | ₩9,197 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,916 | ₩9,170 | ₩8,876 | ₩8,890 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,810 | ₩8,970 | ₩8,743 | ₩8,916 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,716 | ₩9,023 | ₩8,676 | ₩8,716 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,689 | ₩8,810 | ₩8,489 | ₩8,730 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,770 | ₩8,823 | ₩8,663 | ₩8,783 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,943 | ₩8,956 | ₩8,583 | ₩8,770 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,916 | ₩9,130 | ₩8,876 | ₩8,930 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,863 | ₩9,063 | ₩8,770 | ₩8,996 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,956 | ₩9,157 | ₩8,810 | ₩8,890 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,330 | ₩9,397 | ₩8,890 | ₩9,050 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,143 | ₩9,223 | ₩9,037 | ₩9,223 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,050 | ₩9,170 | ₩8,983 | ₩9,157 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,810 | ₩9,143 | ₩8,796 | ₩9,130 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,956 | ₩8,983 | ₩8,756 | ₩8,810 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,170 | ₩9,237 | ₩8,916 | ₩8,930 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,303 | ₩9,424 | ₩9,210 | ₩9,410 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,037 | ₩9,317 | ₩8,970 | ₩9,277 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,850 | ₩9,023 | ₩8,823 | ₩8,930 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,623 | ₩8,876 | ₩8,556 | ₩8,850 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,342 | ₩8,730 | ₩8,342 | ₩8,636 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,556 | ₩8,810 | ₩8,276 | ₩8,302 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,823 | ₩9,077 | ₩8,369 | ₩8,463 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,823 | ₩8,970 | ₩8,703 | ₩8,770 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,223 | ₩9,317 | ₩8,943 | ₩9,077 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,237 | ₩9,544 | ₩9,210 | ₩9,303 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,517 | ₩9,811 | ₩9,370 | ₩9,424 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,864 | ₩9,958 | ₩9,517 | ₩9,610 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,570 | ₩10,051 | ₩9,464 | ₩9,931 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,091 | ₩10,144 | ₩9,450 | ₩9,490 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,971 | ₩10,198 | ₩9,717 | ₩9,931 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,051 | ₩10,572 | ₩9,877 | ₩10,131 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,064 | ₩10,505 | ₩10,024 | ₩10,265 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,265 | ₩10,491 | ₩10,011 | ₩10,024 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,186 | ₩11,212 | ₩10,518 | ₩10,558 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,119 | ₩11,399 | ₩11,039 | ₩11,212 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,079 | ₩11,559 | ₩11,012 | ₩11,252 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,346 | ₩11,452 | ₩11,052 | ₩11,186 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,679 | ₩11,679 | ₩11,212 | ₩11,372 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,479 | ₩11,679 | ₩11,372 | ₩11,613 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,466 | ₩11,546 | ₩11,252 | ₩11,372 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,319 | ₩11,372 | ₩10,999 | ₩11,159 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,226 | ₩11,412 | ₩10,932 | ₩11,292 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,626 | ₩11,719 | ₩11,426 | ₩11,466 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,945 | ₩11,773 | ₩10,932 | ₩11,733 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,039 | ₩11,159 | ₩10,705 | ₩10,812 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,920 | ₩12,147 | ₩11,306 | ₩11,319 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,933 | ₩12,467 | ₩11,813 | ₩11,893 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,559 | ₩12,067 | ₩11,386 | ₩11,866 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,252 | ₩11,679 | ₩11,119 | ₩11,506 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,493 | ₩11,599 | ₩10,999 | ₩11,119 | -3.25% | 451.9만 |
|---|