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 | ₩14,903 | ₩17,398 | ₩14,716 | ₩17,011 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,689 | ₩14,916 | ₩14,356 | ₩14,689 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,689 | ₩15,677 | ₩14,543 | ₩14,969 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,477 | ₩17,785 | ₩14,516 | ₩15,103 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩13,969 | ₩17,865 | ₩13,715 | ₩16,757 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,409 | ₩14,489 | ₩13,782 | ₩13,956 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,342 | ₩14,649 | ₩14,076 | ₩14,142 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,476 | ₩14,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,422 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,409 | ₩14,823 | ₩13,889 | ₩14,436 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,009 | ₩14,649 | ₩13,689 | ₩14,409 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,169 | ₩14,396 | ₩13,795 | ₩14,182 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,915 | ₩14,476 | ₩13,849 | ₩14,142 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,396 | ₩14,609 | ₩13,969 | ₩14,076 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,862 | ₩14,796 | ₩13,542 | ₩14,449 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,849 | ₩14,276 | ₩13,622 | ₩13,889 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,195 | ₩13,542 | ₩13,022 | ₩13,489 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,835 | ₩13,849 | ₩12,821 | ₩13,342 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,475 | ₩12,555 | ₩12,221 | ₩12,475 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,675 | ₩12,755 | ₩12,221 | ₩12,314 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,515 | ₩12,808 | ₩12,194 | ₩12,795 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,395 | ₩13,168 | ₩12,314 | ₩12,568 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,861 | ₩12,915 | ₩12,154 | ₩12,408 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,368 | ₩13,662 | ₩12,982 | ₩13,142 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,475 | ₩13,822 | ₩13,008 | ₩13,595 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,009 | ₩14,342 | ₩13,409 | ₩13,635 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,902 | ₩13,982 | ₩13,208 | ₩13,795 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,715 | ₩14,316 | ₩13,288 | ₩13,769 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,274 | ₩13,689 | ₩12,261 | ₩13,502 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,141 | ₩13,328 | ₩12,128 | ₩12,501 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,248 | ₩12,461 | ₩11,861 | ₩12,355 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,168 | ₩12,248 | ₩11,901 | ₩12,074 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,448 | ₩12,595 | ₩12,181 | ₩12,288 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,101 | ₩12,781 | ₩11,914 | ₩12,595 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,834 | ₩11,981 | ₩11,020 | ₩11,821 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,260 | ₩12,274 | ₩11,260 | ₩11,928 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,341 | ₩11,554 | ₩10,700 | ₩11,234 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,247 | ₩11,781 | ₩10,927 | ₩11,727 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,633 | ₩10,780 | ₩10,460 | ₩10,580 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,740 | ₩10,900 | ₩10,607 | ₩10,767 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,847 | ₩10,847 | ₩10,567 | ₩10,740 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,687 | ₩10,980 | ₩10,567 | ₩10,860 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,553 | ₩10,660 | ₩10,447 | ₩10,620 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,567 | ₩10,713 | ₩10,380 | ₩10,607 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,527 | ₩10,620 | ₩10,273 | ₩10,527 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,340 | ₩10,794 | ₩10,140 | ₩10,607 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,447 | ₩10,553 | ₩10,046 | ₩10,327 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,287 | ₩10,353 | ₩10,060 | ₩10,273 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩9,993 | ₩10,273 | ₩9,953 | ₩10,220 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,833 | ₩10,153 | ₩9,686 | ₩9,886 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,926 | ₩9,993 | ₩9,633 | ₩9,766 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,913 | ₩10,020 | ₩9,673 | ₩9,926 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,726 | ₩9,966 | ₩9,659 | ₩9,793 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩9,993 | ₩10,060 | ₩9,539 | ₩9,833 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,353 | ₩10,433 | ₩9,993 | ₩9,993 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,540 | ₩10,580 | ₩9,940 | ₩9,953 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,447 | ₩10,553 | ₩10,300 | ₩10,447 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,860 | ₩10,914 | ₩10,500 | ₩10,553 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,553 | ₩10,847 | ₩10,500 | ₩10,780 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,007 | ₩11,074 | ₩10,473 | ₩10,513 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,847 | ₩11,060 | ₩10,753 | ₩10,954 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,047 | ₩11,167 | ₩10,887 | ₩10,994 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,207 | ₩11,341 | ₩11,020 | ₩11,247 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,861 | ₩11,901 | ₩11,234 | ₩11,234 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,181 | ₩12,368 | ₩11,754 | ₩11,888 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,515 | ₩12,541 | ₩11,928 | ₩12,448 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,608 | ₩12,928 | ₩12,461 | ₩12,541 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,381 | ₩12,728 | ₩12,208 | ₩12,475 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,461 | ₩12,648 | ₩11,861 | ₩12,621 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,675 | ₩12,875 | ₩12,181 | ₩12,475 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,755 | ₩13,502 | ₩12,608 | ₩12,995 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,501 | ₩12,861 | ₩12,395 | ₩12,621 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,448 | ₩13,035 | ₩12,381 | ₩12,568 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,901 | ₩12,515 | ₩11,848 | ₩12,488 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,381 | ₩11,928 | ₩11,381 | ₩11,848 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,874 | ₩11,981 | ₩11,034 | ₩11,421 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,208 | ₩12,488 | ₩11,821 | ₩11,874 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,754 | ₩12,795 | ₩11,754 | ₩12,008 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,221 | ₩12,501 | ₩11,968 | ₩12,008 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,915 | ₩13,328 | ₩12,114 | ₩12,181 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,261 | ₩12,968 | ₩12,168 | ₩12,675 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,301 | ₩12,808 | ₩11,941 | ₩12,274 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,234 | ₩12,515 | ₩12,101 | ₩12,288 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,101 | ₩12,408 | ₩11,741 | ₩11,848 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,394 | ₩12,128 | ₩11,274 | ₩12,048 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,514 | ₩11,794 | ₩11,301 | ₩11,421 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,674 | ₩11,821 | ₩11,140 | ₩11,567 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,768 | ₩12,928 | ₩11,474 | ₩11,501 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,302 | ₩13,515 | ₩12,355 | ₩12,661 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,569 | ₩14,129 | ₩13,475 | ₩13,595 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,529 | ₩13,769 | ₩13,262 | ₩13,609 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,875 | ₩13,875 | ₩13,088 | ₩13,622 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,449 | ₩14,516 | ₩14,009 | ₩14,022 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,689 | ₩14,929 | ₩13,622 | ₩14,636 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,556 | ₩14,583 | ₩13,502 | ₩13,769 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩13,982 | ₩15,490 | ₩13,982 | ₩14,796 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,515 | ₩14,036 | ₩12,515 | ₩13,956 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,928 | ₩12,314 | ₩11,901 | ₩12,288 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,208 | ₩12,328 | ₩11,928 | ₩11,981 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,968 | ₩12,621 | ₩11,914 | ₩12,368 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,687 | ₩11,954 | ₩11,527 | ₩11,874 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,301 | ₩12,448 | ₩11,621 | ₩11,914 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,181 | ₩12,448 | ₩11,914 | ₩12,088 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,208 | ₩12,501 | ₩11,821 | ₩12,475 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,581 | ₩12,688 | ₩12,221 | ₩12,314 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,314 | ₩13,248 | ₩12,274 | ₩12,835 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,089 | ₩14,329 | ₩12,408 | ₩12,675 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,488 | ₩14,342 | ₩12,435 | ₩13,489 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,902 | ₩13,609 | ₩12,221 | ₩12,314 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,421 | ₩12,768 | ₩11,140 | ₩12,488 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,807 | ₩10,887 | ₩10,420 | ₩10,807 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,713 | ₩11,154 | ₩10,620 | ₩10,713 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,540 | ₩10,780 | ₩10,487 | ₩10,727 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,687 | ₩11,034 | ₩10,567 | ₩10,580 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,447 | ₩10,660 | ₩10,287 | ₩10,633 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,780 | ₩10,807 | ₩10,500 | ₩10,567 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,900 | ₩11,114 | ₩10,633 | ₩10,767 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,954 | ₩11,060 | ₩10,767 | ₩10,967 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,247 | ₩11,341 | ₩10,647 | ₩10,874 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,394 | ₩11,541 | ₩11,207 | ₩11,274 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,567 | ₩11,661 | ₩11,220 | ₩11,327 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,647 | ₩11,807 | ₩11,474 | ₩11,567 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,954 | ₩11,994 | ₩11,674 | ₩11,794 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,714 | ₩11,741 | ₩11,287 | ₩11,527 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,180 | ₩11,727 | ₩11,180 | ₩11,594 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,900 | ₩11,207 | ₩10,860 | ₩11,194 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,780 | ₩11,100 | ₩10,660 | ₩10,820 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,367 | ₩11,407 | ₩10,700 | ₩10,834 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,220 | ₩11,474 | ₩11,100 | ₩11,394 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,434 | ₩11,474 | ₩10,914 | ₩11,234 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,407 | ₩10,727 | ₩10,287 | ₩10,647 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,380 | ₩10,860 | ₩10,367 | ₩10,633 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,273 | ₩10,553 | ₩10,100 | ₩10,273 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,927 | ₩11,100 | ₩10,673 | ₩10,700 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,034 | ₩11,194 | ₩10,300 | ₩10,860 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,220 | ₩11,234 | ₩10,593 | ₩10,794 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,794 | ₩11,954 | ₩11,260 | ₩11,274 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,021 | ₩12,395 | ₩11,674 | ₩11,941 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,528 | ₩12,808 | ₩12,301 | ₩12,461 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,701 | ₩12,982 | ₩12,341 | ₩12,355 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,861 | ₩13,342 | ₩12,595 | ₩12,968 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,128 | ₩13,342 | ₩12,568 | ₩12,835 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩12,968 | ₩13,102 | ₩12,515 | ₩12,995 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,182 | ₩14,409 | ₩13,342 | ₩13,355 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,409 | ₩14,596 | ₩13,382 | ₩14,196 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,902 | ₩13,969 | ₩13,275 | ₩13,449 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,902 | ₩14,156 | ₩13,515 | ₩13,662 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,382 | ₩14,422 | ₩13,702 | ₩13,742 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,276 | ₩14,743 | ₩13,942 | ₩14,409 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,102 | ₩14,436 | ₩13,929 | ₩14,262 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,062 | ₩14,302 | ₩13,062 | ₩14,076 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,008 | ₩13,409 | ₩12,715 | ₩13,315 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,755 | ₩13,382 | ₩12,701 | ₩13,328 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,915 | ₩13,489 | ₩12,194 | ₩13,195 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,008 | ₩13,422 | ₩12,541 | ₩12,661 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,048 | ₩13,795 | ₩12,942 | ₩13,489 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,876 | ₩14,876 | ₩13,088 | ₩13,529 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,115 | ₩15,970 | ₩12,942 | ₩14,929 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,701 | ₩12,995 | ₩12,395 | ₩12,715 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,475 | ₩13,035 | ₩12,421 | ₩12,621 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,194 | ₩12,808 | ₩12,141 | ₩12,488 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,088 | ₩12,715 | ₩12,061 | ₩12,274 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,607 | ₩12,421 | ₩11,381 | ₩12,314 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,541 | ₩11,807 | ₩11,434 | ₩11,594 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,354 | ₩11,807 | ₩11,341 | ₩11,541 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,407 | ₩11,888 | ₩11,314 | ₩11,607 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,968 | ₩12,261 | ₩11,007 | ₩11,234 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,888 | ₩12,381 | ₩11,394 | ₩11,968 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,594 | ₩12,034 | ₩11,474 | ₩11,674 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,927 | ₩11,647 | ₩10,700 | ₩11,607 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,687 | ₩11,087 | ₩10,473 | ₩11,007 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,900 | ₩11,100 | ₩10,460 | ₩10,500 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,234 | ₩11,501 | ₩10,887 | ₩11,034 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,527 | ₩11,807 | ₩10,794 | ₩11,167 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,567 | ₩11,834 | ₩11,260 | ₩11,594 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,301 | ₩12,395 | ₩11,541 | ₩11,807 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,341 | ₩12,808 | ₩12,314 | ₩12,595 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩12,995 | ₩13,262 | ₩12,221 | ₩12,314 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,008 | ₩13,609 | ₩12,835 | ₩13,102 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,435 | ₩13,368 | ₩12,341 | ₩12,848 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,942 | ₩12,942 | ₩12,208 | ₩12,234 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,155 | ₩13,515 | ₩12,675 | ₩13,008 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,047 | ₩13,315 | ₩10,940 | ₩13,208 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,967 | ₩11,674 | ₩10,647 | ₩10,940 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,367 | ₩11,114 | ₩10,313 | ₩10,687 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,727 | ₩10,874 | ₩10,353 | ₩10,380 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,301 | ₩11,381 | ₩10,527 | ₩10,927 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,473 | ₩11,754 | ₩10,460 | ₩11,567 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,740 | ₩10,393 | ₩9,539 | ₩10,340 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,846 | ₩10,073 | ₩9,686 | ₩9,699 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩9,993 | ₩10,073 | ₩9,753 | ₩9,793 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,020 | ₩10,353 | ₩9,940 | ₩10,166 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,633 | ₩10,233 | ₩9,633 | ₩9,926 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,473 | ₩9,820 | ₩9,459 | ₩9,673 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,019 | ₩9,606 | ₩9,019 | ₩9,513 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,939 | ₩8,992 | ₩8,806 | ₩8,966 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,086 | ₩9,112 | ₩8,912 | ₩8,966 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,006 | ₩9,166 | ₩8,952 | ₩9,099 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,166 | ₩9,206 | ₩9,032 | ₩9,112 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,046 | ₩9,339 | ₩9,046 | ₩9,259 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,139 | ₩9,206 | ₩8,992 | ₩9,072 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,952 | ₩9,313 | ₩8,912 | ₩9,193 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,912 | ₩9,166 | ₩8,872 | ₩8,886 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,806 | ₩8,966 | ₩8,739 | ₩8,912 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,712 | ₩9,019 | ₩8,672 | ₩8,712 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,686 | ₩8,806 | ₩8,485 | ₩8,726 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,766 | ₩8,819 | ₩8,659 | ₩8,779 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,939 | ₩8,952 | ₩8,579 | ₩8,766 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,912 | ₩9,126 | ₩8,872 | ₩8,926 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,859 | ₩9,059 | ₩8,766 | ₩8,992 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,952 | ₩9,152 | ₩8,806 | ₩8,886 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,326 | ₩9,393 | ₩8,886 | ₩9,046 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,139 | ₩9,219 | ₩9,032 | ₩9,219 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,046 | ₩9,166 | ₩8,979 | ₩9,152 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,806 | ₩9,139 | ₩8,792 | ₩9,126 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,952 | ₩8,979 | ₩8,752 | ₩8,806 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,166 | ₩9,233 | ₩8,912 | ₩8,926 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,299 | ₩9,419 | ₩9,206 | ₩9,406 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,032 | ₩9,313 | ₩8,966 | ₩9,273 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,846 | ₩9,019 | ₩8,819 | ₩8,926 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,619 | ₩8,872 | ₩8,552 | ₩8,846 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,339 | ₩8,726 | ₩8,339 | ₩8,632 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,552 | ₩8,806 | ₩8,272 | ₩8,299 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,819 | ₩9,072 | ₩8,365 | ₩8,459 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,819 | ₩8,966 | ₩8,699 | ₩8,766 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,219 | ₩9,313 | ₩8,939 | ₩9,072 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,233 | ₩9,539 | ₩9,206 | ₩9,299 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,513 | ₩9,806 | ₩9,366 | ₩9,419 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,860 | ₩9,953 | ₩9,513 | ₩9,606 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,566 | ₩10,046 | ₩9,459 | ₩9,926 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,086 | ₩10,140 | ₩9,446 | ₩9,486 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,966 | ₩10,193 | ₩9,713 | ₩9,926 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,046 | ₩10,567 | ₩9,873 | ₩10,126 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,060 | ₩10,500 | ₩10,020 | ₩10,260 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,260 | ₩10,487 | ₩10,006 | ₩10,020 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,180 | ₩11,207 | ₩10,513 | ₩10,553 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,114 | ₩11,394 | ₩11,034 | ₩11,207 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,074 | ₩11,554 | ₩11,007 | ₩11,247 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,341 | ₩11,447 | ₩11,047 | ₩11,180 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,674 | ₩11,674 | ₩11,207 | ₩11,367 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,474 | ₩11,674 | ₩11,367 | ₩11,607 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,461 | ₩11,541 | ₩11,247 | ₩11,367 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,314 | ₩11,367 | ₩10,994 | ₩11,154 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,220 | ₩11,407 | ₩10,927 | ₩11,287 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,621 | ₩11,714 | ₩11,421 | ₩11,461 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,940 | ₩11,767 | ₩10,927 | ₩11,727 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,034 | ₩11,154 | ₩10,700 | ₩10,807 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,914 | ₩12,141 | ₩11,301 | ₩11,314 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,928 | ₩12,461 | ₩11,807 | ₩11,888 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,554 | ₩12,061 | ₩11,381 | ₩11,861 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,247 | ₩11,674 | ₩11,114 | ₩11,501 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,487 | ₩11,594 | ₩10,994 | ₩11,114 | -3.25% | 451.9만 |
|---|