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 | ₩14,951 | ₩17,454 | ₩14,763 | ₩17,065 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,737 | ₩14,964 | ₩14,402 | ₩14,737 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,737 | ₩15,727 | ₩14,589 | ₩15,018 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,530 | ₩17,842 | ₩14,563 | ₩15,151 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩14,014 | ₩17,922 | ₩13,759 | ₩16,811 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,455 | ₩14,536 | ₩13,826 | ₩14,000 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,389 | ₩14,696 | ₩14,121 | ₩14,188 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,522 | ₩14,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,469 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,455 | ₩14,870 | ₩13,933 | ₩14,482 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,054 | ₩14,696 | ₩13,733 | ₩14,455 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,215 | ₩14,442 | ₩13,840 | ₩14,228 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,960 | ₩14,522 | ₩13,893 | ₩14,188 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,442 | ₩14,656 | ₩14,014 | ₩14,121 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,907 | ₩14,844 | ₩13,585 | ₩14,496 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,893 | ₩14,322 | ₩13,666 | ₩13,933 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,237 | ₩13,585 | ₩13,063 | ₩13,532 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,876 | ₩13,893 | ₩12,863 | ₩13,385 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,515 | ₩12,595 | ₩12,260 | ₩12,515 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,715 | ₩12,796 | ₩12,260 | ₩12,354 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,555 | ₩12,849 | ₩12,234 | ₩12,836 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,434 | ₩13,211 | ₩12,354 | ₩12,608 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,903 | ₩12,956 | ₩12,193 | ₩12,448 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,411 | ₩13,706 | ₩13,023 | ₩13,184 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,519 | ₩13,867 | ₩13,050 | ₩13,639 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,054 | ₩14,389 | ₩13,452 | ₩13,679 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,947 | ₩14,027 | ₩13,251 | ₩13,840 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,759 | ₩14,362 | ₩13,331 | ₩13,813 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,314 | ₩13,733 | ₩12,301 | ₩13,545 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,180 | ₩13,371 | ₩12,167 | ₩12,541 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,287 | ₩12,501 | ₩11,899 | ₩12,394 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,207 | ₩12,287 | ₩11,939 | ₩12,113 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,488 | ₩12,635 | ₩12,220 | ₩12,327 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,140 | ₩12,823 | ₩11,953 | ₩12,635 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,872 | ₩12,019 | ₩11,056 | ₩11,859 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,297 | ₩12,314 | ₩11,297 | ₩11,966 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,377 | ₩11,591 | ₩10,735 | ₩11,270 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,283 | ₩11,819 | ₩10,962 | ₩11,765 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,668 | ₩10,815 | ₩10,494 | ₩10,614 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,775 | ₩10,935 | ₩10,641 | ₩10,801 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,882 | ₩10,882 | ₩10,601 | ₩10,775 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,721 | ₩11,016 | ₩10,601 | ₩10,895 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,587 | ₩10,694 | ₩10,480 | ₩10,654 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,601 | ₩10,748 | ₩10,413 | ₩10,641 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,561 | ₩10,654 | ₩10,306 | ₩10,561 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,373 | ₩10,828 | ₩10,172 | ₩10,641 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,480 | ₩10,587 | ₩10,079 | ₩10,360 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,320 | ₩10,387 | ₩10,092 | ₩10,306 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,025 | ₩10,306 | ₩9,985 | ₩10,253 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,865 | ₩10,186 | ₩9,717 | ₩9,918 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,958 | ₩10,025 | ₩9,664 | ₩9,798 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,945 | ₩10,052 | ₩9,704 | ₩9,958 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,757 | ₩9,998 | ₩9,691 | ₩9,824 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,025 | ₩10,092 | ₩9,570 | ₩9,865 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,387 | ₩10,467 | ₩10,025 | ₩10,025 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,574 | ₩10,614 | ₩9,972 | ₩9,985 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,480 | ₩10,587 | ₩10,333 | ₩10,480 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,895 | ₩10,949 | ₩10,534 | ₩10,587 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,587 | ₩10,882 | ₩10,534 | ₩10,815 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,042 | ₩11,109 | ₩10,507 | ₩10,547 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,882 | ₩11,096 | ₩10,788 | ₩10,989 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,083 | ₩11,203 | ₩10,922 | ₩11,029 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,243 | ₩11,377 | ₩11,056 | ₩11,283 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,899 | ₩11,939 | ₩11,270 | ₩11,270 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,220 | ₩12,408 | ₩11,792 | ₩11,926 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,555 | ₩12,582 | ₩11,966 | ₩12,488 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,649 | ₩12,970 | ₩12,501 | ₩12,582 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,421 | ₩12,769 | ₩12,247 | ₩12,515 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,501 | ₩12,689 | ₩11,899 | ₩12,662 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,715 | ₩12,916 | ₩12,220 | ₩12,515 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,796 | ₩13,545 | ₩12,649 | ₩13,037 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,541 | ₩12,903 | ₩12,434 | ₩12,662 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,488 | ₩13,077 | ₩12,421 | ₩12,608 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,939 | ₩12,555 | ₩11,886 | ₩12,528 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,417 | ₩11,966 | ₩11,417 | ₩11,886 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,912 | ₩12,019 | ₩11,069 | ₩11,457 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,247 | ₩12,528 | ₩11,859 | ₩11,912 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,792 | ₩12,836 | ₩11,792 | ₩12,046 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,260 | ₩12,541 | ₩12,006 | ₩12,046 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,956 | ₩13,371 | ₩12,153 | ₩12,220 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,301 | ₩13,010 | ₩12,207 | ₩12,715 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,341 | ₩12,849 | ₩11,979 | ₩12,314 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,274 | ₩12,555 | ₩12,140 | ₩12,327 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,140 | ₩12,448 | ₩11,779 | ₩11,886 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,431 | ₩12,167 | ₩11,310 | ₩12,086 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,551 | ₩11,832 | ₩11,337 | ₩11,457 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,712 | ₩11,859 | ₩11,176 | ₩11,605 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,809 | ₩12,970 | ₩11,511 | ₩11,538 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,345 | ₩13,559 | ₩12,394 | ₩12,702 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,612 | ₩14,174 | ₩13,519 | ₩13,639 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,572 | ₩13,813 | ₩13,304 | ₩13,652 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,920 | ₩13,920 | ₩13,130 | ₩13,666 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,496 | ₩14,563 | ₩14,054 | ₩14,067 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,733 | ₩14,977 | ₩13,666 | ₩14,683 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,603 | ₩14,629 | ₩13,545 | ₩13,813 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,027 | ₩15,540 | ₩14,027 | ₩14,844 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,555 | ₩14,081 | ₩12,555 | ₩14,000 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,966 | ₩12,354 | ₩11,939 | ₩12,327 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,247 | ₩12,367 | ₩11,966 | ₩12,019 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩12,006 | ₩12,662 | ₩11,953 | ₩12,408 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,725 | ₩11,993 | ₩11,564 | ₩11,912 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,341 | ₩12,488 | ₩11,658 | ₩11,953 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,220 | ₩12,488 | ₩11,953 | ₩12,127 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,247 | ₩12,541 | ₩11,859 | ₩12,515 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,622 | ₩12,729 | ₩12,260 | ₩12,354 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,354 | ₩13,291 | ₩12,314 | ₩12,876 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,134 | ₩14,375 | ₩12,448 | ₩12,715 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,528 | ₩14,389 | ₩12,475 | ₩13,532 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,943 | ₩13,652 | ₩12,260 | ₩12,354 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,457 | ₩12,809 | ₩11,176 | ₩12,528 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,842 | ₩10,922 | ₩10,453 | ₩10,842 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,748 | ₩11,190 | ₩10,654 | ₩10,748 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,574 | ₩10,815 | ₩10,520 | ₩10,761 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,721 | ₩11,069 | ₩10,601 | ₩10,614 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,480 | ₩10,694 | ₩10,320 | ₩10,668 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,815 | ₩10,842 | ₩10,534 | ₩10,601 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,935 | ₩11,149 | ₩10,668 | ₩10,801 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,989 | ₩11,096 | ₩10,801 | ₩11,002 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,283 | ₩11,377 | ₩10,681 | ₩10,909 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,431 | ₩11,578 | ₩11,243 | ₩11,310 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,605 | ₩11,698 | ₩11,257 | ₩11,364 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,685 | ₩11,845 | ₩11,511 | ₩11,605 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,993 | ₩12,033 | ₩11,712 | ₩11,832 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,752 | ₩11,779 | ₩11,323 | ₩11,564 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,216 | ₩11,765 | ₩11,216 | ₩11,631 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,935 | ₩11,243 | ₩10,895 | ₩11,230 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,815 | ₩11,136 | ₩10,694 | ₩10,855 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,404 | ₩11,444 | ₩10,735 | ₩10,868 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,257 | ₩11,511 | ₩11,136 | ₩11,431 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,471 | ₩11,511 | ₩10,949 | ₩11,270 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,440 | ₩10,761 | ₩10,320 | ₩10,681 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,413 | ₩10,895 | ₩10,400 | ₩10,668 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,306 | ₩10,587 | ₩10,132 | ₩10,306 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,962 | ₩11,136 | ₩10,708 | ₩10,735 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,069 | ₩11,230 | ₩10,333 | ₩10,895 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,257 | ₩11,270 | ₩10,627 | ₩10,828 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,832 | ₩11,993 | ₩11,297 | ₩11,310 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,060 | ₩12,434 | ₩11,712 | ₩11,979 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,568 | ₩12,849 | ₩12,341 | ₩12,501 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,742 | ₩13,023 | ₩12,381 | ₩12,394 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,903 | ₩13,385 | ₩12,635 | ₩13,010 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,171 | ₩13,385 | ₩12,608 | ₩12,876 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩13,010 | ₩13,144 | ₩12,555 | ₩13,037 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,228 | ₩14,455 | ₩13,385 | ₩13,398 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,452 | ₩14,643 | ₩13,425 | ₩14,241 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,947 | ₩14,014 | ₩13,318 | ₩13,492 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,947 | ₩14,201 | ₩13,559 | ₩13,706 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,429 | ₩14,469 | ₩13,746 | ₩13,786 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,322 | ₩14,790 | ₩13,987 | ₩14,455 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,148 | ₩14,482 | ₩13,974 | ₩14,308 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,104 | ₩14,348 | ₩13,104 | ₩14,121 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,050 | ₩13,452 | ₩12,756 | ₩13,358 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,796 | ₩13,425 | ₩12,742 | ₩13,371 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,956 | ₩13,532 | ₩12,234 | ₩13,237 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,050 | ₩13,465 | ₩12,582 | ₩12,702 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,090 | ₩13,840 | ₩12,983 | ₩13,532 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,924 | ₩14,924 | ₩13,130 | ₩13,572 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,157 | ₩16,021 | ₩12,983 | ₩14,977 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,742 | ₩13,037 | ₩12,434 | ₩12,756 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,515 | ₩13,077 | ₩12,461 | ₩12,662 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,234 | ₩12,849 | ₩12,180 | ₩12,528 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,127 | ₩12,756 | ₩12,100 | ₩12,314 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,645 | ₩12,461 | ₩11,417 | ₩12,354 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,578 | ₩11,845 | ₩11,471 | ₩11,631 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,390 | ₩11,845 | ₩11,377 | ₩11,578 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,444 | ₩11,926 | ₩11,350 | ₩11,645 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩12,006 | ₩12,301 | ₩11,042 | ₩11,270 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,926 | ₩12,421 | ₩11,431 | ₩12,006 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,631 | ₩12,073 | ₩11,511 | ₩11,712 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,962 | ₩11,685 | ₩10,735 | ₩11,645 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,721 | ₩11,123 | ₩10,507 | ₩11,042 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,935 | ₩11,136 | ₩10,494 | ₩10,534 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,270 | ₩11,538 | ₩10,922 | ₩11,069 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,564 | ₩11,845 | ₩10,828 | ₩11,203 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,605 | ₩11,872 | ₩11,297 | ₩11,631 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,341 | ₩12,434 | ₩11,578 | ₩11,845 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,381 | ₩12,849 | ₩12,354 | ₩12,635 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,037 | ₩13,304 | ₩12,260 | ₩12,354 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,050 | ₩13,652 | ₩12,876 | ₩13,144 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,475 | ₩13,411 | ₩12,381 | ₩12,889 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,983 | ₩12,983 | ₩12,247 | ₩12,274 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,197 | ₩13,559 | ₩12,715 | ₩13,050 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,083 | ₩13,358 | ₩10,975 | ₩13,251 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩11,002 | ₩11,712 | ₩10,681 | ₩10,975 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,400 | ₩11,149 | ₩10,346 | ₩10,721 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,761 | ₩10,909 | ₩10,387 | ₩10,413 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,337 | ₩11,417 | ₩10,561 | ₩10,962 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,507 | ₩11,792 | ₩10,494 | ₩11,605 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,771 | ₩10,427 | ₩9,570 | ₩10,373 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,878 | ₩10,105 | ₩9,717 | ₩9,731 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,025 | ₩10,105 | ₩9,784 | ₩9,824 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,052 | ₩10,387 | ₩9,972 | ₩10,199 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,664 | ₩10,266 | ₩9,664 | ₩9,958 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,503 | ₩9,851 | ₩9,490 | ₩9,704 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,048 | ₩9,637 | ₩9,048 | ₩9,543 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,968 | ₩9,021 | ₩8,834 | ₩8,995 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,115 | ₩9,142 | ₩8,941 | ₩8,995 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,035 | ₩9,195 | ₩8,981 | ₩9,128 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,195 | ₩9,235 | ₩9,061 | ₩9,142 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,075 | ₩9,369 | ₩9,075 | ₩9,289 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,169 | ₩9,235 | ₩9,021 | ₩9,102 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,981 | ₩9,343 | ₩8,941 | ₩9,222 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,941 | ₩9,195 | ₩8,901 | ₩8,914 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,834 | ₩8,995 | ₩8,767 | ₩8,941 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,740 | ₩9,048 | ₩8,700 | ₩8,740 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,713 | ₩8,834 | ₩8,513 | ₩8,754 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,794 | ₩8,847 | ₩8,687 | ₩8,807 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,968 | ₩8,981 | ₩8,606 | ₩8,794 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,941 | ₩9,155 | ₩8,901 | ₩8,954 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,887 | ₩9,088 | ₩8,794 | ₩9,021 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,981 | ₩9,182 | ₩8,834 | ₩8,914 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,356 | ₩9,423 | ₩8,914 | ₩9,075 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,169 | ₩9,249 | ₩9,061 | ₩9,249 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,075 | ₩9,195 | ₩9,008 | ₩9,182 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,834 | ₩9,169 | ₩8,821 | ₩9,155 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,981 | ₩9,008 | ₩8,780 | ₩8,834 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,195 | ₩9,262 | ₩8,941 | ₩8,954 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,329 | ₩9,450 | ₩9,235 | ₩9,436 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,061 | ₩9,343 | ₩8,995 | ₩9,302 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,874 | ₩9,048 | ₩8,847 | ₩8,954 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,647 | ₩8,901 | ₩8,580 | ₩8,874 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,365 | ₩8,754 | ₩8,365 | ₩8,660 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,580 | ₩8,834 | ₩8,299 | ₩8,325 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,847 | ₩9,102 | ₩8,392 | ₩8,486 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,847 | ₩8,995 | ₩8,727 | ₩8,794 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,249 | ₩9,343 | ₩8,968 | ₩9,102 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,262 | ₩9,570 | ₩9,235 | ₩9,329 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,543 | ₩9,838 | ₩9,396 | ₩9,450 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,891 | ₩9,985 | ₩9,543 | ₩9,637 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,597 | ₩10,079 | ₩9,490 | ₩9,958 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,119 | ₩10,172 | ₩9,476 | ₩9,517 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,998 | ₩10,226 | ₩9,744 | ₩9,958 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,079 | ₩10,601 | ₩9,905 | ₩10,159 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,092 | ₩10,534 | ₩10,052 | ₩10,293 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,293 | ₩10,520 | ₩10,039 | ₩10,052 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,216 | ₩11,243 | ₩10,547 | ₩10,587 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,149 | ₩11,431 | ₩11,069 | ₩11,243 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,109 | ₩11,591 | ₩11,042 | ₩11,283 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,377 | ₩11,484 | ₩11,083 | ₩11,216 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,712 | ₩11,712 | ₩11,243 | ₩11,404 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,511 | ₩11,712 | ₩11,404 | ₩11,645 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,497 | ₩11,578 | ₩11,283 | ₩11,404 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,404 | ₩11,029 | ₩11,190 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,257 | ₩11,444 | ₩10,962 | ₩11,323 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,658 | ₩11,752 | ₩11,457 | ₩11,497 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,975 | ₩11,805 | ₩10,962 | ₩11,765 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,069 | ₩11,190 | ₩10,735 | ₩10,842 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,953 | ₩12,180 | ₩11,337 | ₩11,350 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,966 | ₩12,501 | ₩11,845 | ₩11,926 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,591 | ₩12,100 | ₩11,417 | ₩11,899 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,283 | ₩11,712 | ₩11,149 | ₩11,538 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,524 | ₩11,631 | ₩11,029 | ₩11,149 | -3.25% | 451.9만 |
|---|