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 | ₩14,922 | ₩17,421 | ₩14,735 | ₩17,033 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,709 | ₩14,936 | ₩14,375 | ₩14,709 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,709 | ₩15,697 | ₩14,562 | ₩14,989 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,499 | ₩17,808 | ₩14,535 | ₩15,123 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩13,987 | ₩17,888 | ₩13,733 | ₩16,779 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,428 | ₩14,508 | ₩13,800 | ₩13,974 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,361 | ₩14,669 | ₩14,094 | ₩14,161 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,495 | ₩14,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,441 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,428 | ₩14,842 | ₩13,907 | ₩14,455 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,027 | ₩14,669 | ₩13,707 | ₩14,428 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,188 | ₩14,415 | ₩13,814 | ₩14,201 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,934 | ₩14,495 | ₩13,867 | ₩14,161 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,415 | ₩14,628 | ₩13,987 | ₩14,094 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,880 | ₩14,815 | ₩13,560 | ₩14,468 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,867 | ₩14,294 | ₩13,640 | ₩13,907 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,212 | ₩13,560 | ₩13,039 | ₩13,506 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,852 | ₩13,867 | ₩12,838 | ₩13,359 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,491 | ₩12,571 | ₩12,237 | ₩12,491 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,691 | ₩12,771 | ₩12,237 | ₩12,331 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,531 | ₩12,825 | ₩12,210 | ₩12,812 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,411 | ₩13,186 | ₩12,331 | ₩12,584 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,878 | ₩12,932 | ₩12,170 | ₩12,424 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,386 | ₩13,680 | ₩12,999 | ₩13,159 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,493 | ₩13,840 | ₩13,025 | ₩13,613 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,027 | ₩14,361 | ₩13,426 | ₩13,653 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,920 | ₩14,001 | ₩13,226 | ₩13,814 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,733 | ₩14,335 | ₩13,306 | ₩13,787 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,291 | ₩13,707 | ₩12,277 | ₩13,520 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,157 | ₩13,346 | ₩12,144 | ₩12,518 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,264 | ₩12,478 | ₩11,876 | ₩12,371 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,184 | ₩12,264 | ₩11,916 | ₩12,090 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,464 | ₩12,611 | ₩12,197 | ₩12,304 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,117 | ₩12,798 | ₩11,930 | ₩12,611 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,850 | ₩11,997 | ₩11,035 | ₩11,836 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,275 | ₩12,291 | ₩11,275 | ₩11,943 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,355 | ₩11,569 | ₩10,714 | ₩11,249 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,262 | ₩11,796 | ₩10,941 | ₩11,743 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,647 | ₩10,794 | ₩10,474 | ₩10,594 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,754 | ₩10,915 | ₩10,621 | ₩10,781 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,861 | ₩10,861 | ₩10,581 | ₩10,754 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,701 | ₩10,995 | ₩10,581 | ₩10,874 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,567 | ₩10,674 | ₩10,460 | ₩10,634 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,581 | ₩10,728 | ₩10,394 | ₩10,621 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,540 | ₩10,634 | ₩10,287 | ₩10,540 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,353 | ₩10,808 | ₩10,153 | ₩10,621 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,460 | ₩10,567 | ₩10,060 | ₩10,340 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,300 | ₩10,367 | ₩10,073 | ₩10,287 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,006 | ₩10,287 | ₩9,966 | ₩10,233 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,846 | ₩10,166 | ₩9,699 | ₩9,899 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,939 | ₩10,006 | ₩9,645 | ₩9,779 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,926 | ₩10,033 | ₩9,685 | ₩9,939 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,739 | ₩9,979 | ₩9,672 | ₩9,806 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,006 | ₩10,073 | ₩9,552 | ₩9,846 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,367 | ₩10,447 | ₩10,006 | ₩10,006 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,554 | ₩10,594 | ₩9,953 | ₩9,966 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,460 | ₩10,567 | ₩10,313 | ₩10,460 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,874 | ₩10,928 | ₩10,514 | ₩10,567 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,567 | ₩10,861 | ₩10,514 | ₩10,794 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,021 | ₩11,088 | ₩10,487 | ₩10,527 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,861 | ₩11,075 | ₩10,768 | ₩10,968 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,062 | ₩11,182 | ₩10,901 | ₩11,008 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,222 | ₩11,355 | ₩11,035 | ₩11,262 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,876 | ₩11,916 | ₩11,249 | ₩11,249 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,197 | ₩12,384 | ₩11,770 | ₩11,903 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,531 | ₩12,558 | ₩11,943 | ₩12,464 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,625 | ₩12,945 | ₩12,478 | ₩12,558 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,397 | ₩12,745 | ₩12,224 | ₩12,491 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,478 | ₩12,665 | ₩11,876 | ₩12,638 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,691 | ₩12,892 | ₩12,197 | ₩12,491 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,771 | ₩13,520 | ₩12,625 | ₩13,012 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,518 | ₩12,878 | ₩12,411 | ₩12,638 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,464 | ₩13,052 | ₩12,397 | ₩12,584 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,916 | ₩12,531 | ₩11,863 | ₩12,504 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,395 | ₩11,943 | ₩11,395 | ₩11,863 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,890 | ₩11,997 | ₩11,048 | ₩11,436 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,224 | ₩12,504 | ₩11,836 | ₩11,890 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,770 | ₩12,812 | ₩11,770 | ₩12,023 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,237 | ₩12,518 | ₩11,983 | ₩12,023 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,932 | ₩13,346 | ₩12,130 | ₩12,197 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,277 | ₩12,985 | ₩12,184 | ₩12,691 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,317 | ₩12,825 | ₩11,957 | ₩12,291 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,250 | ₩12,531 | ₩12,117 | ₩12,304 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,117 | ₩12,424 | ₩11,756 | ₩11,863 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,409 | ₩12,144 | ₩11,289 | ₩12,063 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,529 | ₩11,810 | ₩11,315 | ₩11,436 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,689 | ₩11,836 | ₩11,155 | ₩11,583 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,785 | ₩12,945 | ₩11,489 | ₩11,516 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,319 | ₩13,533 | ₩12,371 | ₩12,678 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,586 | ₩14,147 | ₩13,493 | ₩13,613 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,546 | ₩13,787 | ₩13,279 | ₩13,626 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,894 | ₩13,894 | ₩13,105 | ₩13,640 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,468 | ₩14,535 | ₩14,027 | ₩14,041 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,707 | ₩14,949 | ₩13,640 | ₩14,655 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,575 | ₩14,602 | ₩13,520 | ₩13,787 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,001 | ₩15,510 | ₩14,001 | ₩14,815 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,531 | ₩14,054 | ₩12,531 | ₩13,974 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,943 | ₩12,331 | ₩11,916 | ₩12,304 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,224 | ₩12,344 | ₩11,943 | ₩11,997 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩11,983 | ₩12,638 | ₩11,930 | ₩12,384 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,703 | ₩11,970 | ₩11,542 | ₩11,890 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,317 | ₩12,464 | ₩11,636 | ₩11,930 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,197 | ₩12,464 | ₩11,930 | ₩12,104 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,224 | ₩12,518 | ₩11,836 | ₩12,491 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,598 | ₩12,705 | ₩12,237 | ₩12,331 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,331 | ₩13,266 | ₩12,291 | ₩12,852 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,107 | ₩14,348 | ₩12,424 | ₩12,691 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,504 | ₩14,361 | ₩12,451 | ₩13,506 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,918 | ₩13,626 | ₩12,237 | ₩12,331 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,436 | ₩12,785 | ₩11,155 | ₩12,504 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,821 | ₩10,901 | ₩10,434 | ₩10,821 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,728 | ₩11,168 | ₩10,634 | ₩10,728 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,554 | ₩10,794 | ₩10,500 | ₩10,741 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,701 | ₩11,048 | ₩10,581 | ₩10,594 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,460 | ₩10,674 | ₩10,300 | ₩10,647 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,794 | ₩10,821 | ₩10,514 | ₩10,581 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,915 | ₩11,128 | ₩10,647 | ₩10,781 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,968 | ₩11,075 | ₩10,781 | ₩10,981 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,262 | ₩11,355 | ₩10,661 | ₩10,888 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,409 | ₩11,556 | ₩11,222 | ₩11,289 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,583 | ₩11,676 | ₩11,235 | ₩11,342 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,663 | ₩11,823 | ₩11,489 | ₩11,583 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,970 | ₩12,010 | ₩11,689 | ₩11,810 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,729 | ₩11,756 | ₩11,302 | ₩11,542 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,195 | ₩11,743 | ₩11,195 | ₩11,609 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,915 | ₩11,222 | ₩10,874 | ₩11,208 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,794 | ₩11,115 | ₩10,674 | ₩10,834 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,382 | ₩11,422 | ₩10,714 | ₩10,848 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,235 | ₩11,489 | ₩11,115 | ₩11,409 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,449 | ₩11,489 | ₩10,928 | ₩11,249 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,420 | ₩10,741 | ₩10,300 | ₩10,661 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,394 | ₩10,874 | ₩10,380 | ₩10,647 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,287 | ₩10,567 | ₩10,113 | ₩10,287 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,941 | ₩11,115 | ₩10,687 | ₩10,714 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,048 | ₩11,208 | ₩10,313 | ₩10,874 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,235 | ₩11,249 | ₩10,607 | ₩10,808 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,810 | ₩11,970 | ₩11,275 | ₩11,289 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,037 | ₩12,411 | ₩11,689 | ₩11,957 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,544 | ₩12,825 | ₩12,317 | ₩12,478 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,718 | ₩12,999 | ₩12,357 | ₩12,371 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,878 | ₩13,359 | ₩12,611 | ₩12,985 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,146 | ₩13,359 | ₩12,584 | ₩12,852 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩12,985 | ₩13,119 | ₩12,531 | ₩13,012 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,201 | ₩14,428 | ₩13,359 | ₩13,373 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,426 | ₩14,615 | ₩13,399 | ₩14,214 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,920 | ₩13,987 | ₩13,293 | ₩13,466 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,920 | ₩14,174 | ₩13,533 | ₩13,680 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,401 | ₩14,441 | ₩13,720 | ₩13,760 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,294 | ₩14,762 | ₩13,960 | ₩14,428 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,121 | ₩14,455 | ₩13,947 | ₩14,281 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,079 | ₩14,321 | ₩13,079 | ₩14,094 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,025 | ₩13,426 | ₩12,731 | ₩13,333 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,771 | ₩13,399 | ₩12,718 | ₩13,346 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,932 | ₩13,506 | ₩12,210 | ₩13,212 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,025 | ₩13,439 | ₩12,558 | ₩12,678 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,065 | ₩13,814 | ₩12,959 | ₩13,506 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,896 | ₩14,896 | ₩13,105 | ₩13,546 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,132 | ₩15,991 | ₩12,959 | ₩14,949 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,718 | ₩13,012 | ₩12,411 | ₩12,731 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,491 | ₩13,052 | ₩12,438 | ₩12,638 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,210 | ₩12,825 | ₩12,157 | ₩12,504 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,104 | ₩12,731 | ₩12,077 | ₩12,291 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,623 | ₩12,438 | ₩11,395 | ₩12,331 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,556 | ₩11,823 | ₩11,449 | ₩11,609 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,369 | ₩11,823 | ₩11,355 | ₩11,556 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,422 | ₩11,903 | ₩11,329 | ₩11,623 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩11,983 | ₩12,277 | ₩11,021 | ₩11,249 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,903 | ₩12,397 | ₩11,409 | ₩11,983 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,609 | ₩12,050 | ₩11,489 | ₩11,689 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,941 | ₩11,663 | ₩10,714 | ₩11,623 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,701 | ₩11,102 | ₩10,487 | ₩11,021 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,915 | ₩11,115 | ₩10,474 | ₩10,514 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,249 | ₩11,516 | ₩10,901 | ₩11,048 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,542 | ₩11,823 | ₩10,808 | ₩11,182 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,583 | ₩11,850 | ₩11,275 | ₩11,609 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,317 | ₩12,411 | ₩11,556 | ₩11,823 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,357 | ₩12,825 | ₩12,331 | ₩12,611 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,012 | ₩13,279 | ₩12,237 | ₩12,331 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,025 | ₩13,626 | ₩12,852 | ₩13,119 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,451 | ₩13,386 | ₩12,357 | ₩12,865 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,959 | ₩12,959 | ₩12,224 | ₩12,250 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,172 | ₩13,533 | ₩12,691 | ₩13,025 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,062 | ₩13,333 | ₩10,955 | ₩13,226 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩10,981 | ₩11,689 | ₩10,661 | ₩10,955 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,380 | ₩11,128 | ₩10,327 | ₩10,701 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,741 | ₩10,888 | ₩10,367 | ₩10,394 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,315 | ₩11,395 | ₩10,540 | ₩10,941 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,487 | ₩11,770 | ₩10,474 | ₩11,583 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,752 | ₩10,407 | ₩9,552 | ₩10,353 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,859 | ₩10,086 | ₩9,699 | ₩9,712 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,006 | ₩10,086 | ₩9,766 | ₩9,806 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,033 | ₩10,367 | ₩9,953 | ₩10,180 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,645 | ₩10,247 | ₩9,645 | ₩9,939 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,485 | ₩9,832 | ₩9,472 | ₩9,685 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,031 | ₩9,619 | ₩9,031 | ₩9,525 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,951 | ₩9,004 | ₩8,817 | ₩8,977 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,098 | ₩9,124 | ₩8,924 | ₩8,977 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,018 | ₩9,178 | ₩8,964 | ₩9,111 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,178 | ₩9,218 | ₩9,044 | ₩9,124 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,058 | ₩9,352 | ₩9,058 | ₩9,271 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,151 | ₩9,218 | ₩9,004 | ₩9,084 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,964 | ₩9,325 | ₩8,924 | ₩9,205 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,924 | ₩9,178 | ₩8,884 | ₩8,897 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,817 | ₩8,977 | ₩8,750 | ₩8,924 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,724 | ₩9,031 | ₩8,684 | ₩8,724 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,697 | ₩8,817 | ₩8,497 | ₩8,737 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,777 | ₩8,830 | ₩8,670 | ₩8,790 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,951 | ₩8,964 | ₩8,590 | ₩8,777 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,924 | ₩9,138 | ₩8,884 | ₩8,937 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,871 | ₩9,071 | ₩8,777 | ₩9,004 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,964 | ₩9,164 | ₩8,817 | ₩8,897 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,338 | ₩9,405 | ₩8,897 | ₩9,058 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,151 | ₩9,231 | ₩9,044 | ₩9,231 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,058 | ₩9,178 | ₩8,991 | ₩9,164 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,817 | ₩9,151 | ₩8,804 | ₩9,138 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,964 | ₩8,991 | ₩8,764 | ₩8,817 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,178 | ₩9,245 | ₩8,924 | ₩8,937 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,311 | ₩9,432 | ₩9,218 | ₩9,418 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,044 | ₩9,325 | ₩8,977 | ₩9,285 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,857 | ₩9,031 | ₩8,830 | ₩8,937 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,630 | ₩8,884 | ₩8,563 | ₩8,857 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,350 | ₩8,737 | ₩8,350 | ₩8,643 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,563 | ₩8,817 | ₩8,283 | ₩8,309 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,830 | ₩9,084 | ₩8,376 | ₩8,470 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,830 | ₩8,977 | ₩8,710 | ₩8,777 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,231 | ₩9,325 | ₩8,951 | ₩9,084 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,245 | ₩9,552 | ₩9,218 | ₩9,311 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,525 | ₩9,819 | ₩9,378 | ₩9,432 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,873 | ₩9,966 | ₩9,525 | ₩9,619 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,579 | ₩10,060 | ₩9,472 | ₩9,939 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,100 | ₩10,153 | ₩9,458 | ₩9,498 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩9,979 | ₩10,207 | ₩9,726 | ₩9,939 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,060 | ₩10,581 | ₩9,886 | ₩10,140 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,073 | ₩10,514 | ₩10,033 | ₩10,273 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,273 | ₩10,500 | ₩10,019 | ₩10,033 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,195 | ₩11,222 | ₩10,527 | ₩10,567 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,128 | ₩11,409 | ₩11,048 | ₩11,222 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,088 | ₩11,569 | ₩11,021 | ₩11,262 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,355 | ₩11,462 | ₩11,062 | ₩11,195 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,689 | ₩11,689 | ₩11,222 | ₩11,382 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,489 | ₩11,689 | ₩11,382 | ₩11,623 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,476 | ₩11,556 | ₩11,262 | ₩11,382 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,329 | ₩11,382 | ₩11,008 | ₩11,168 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,235 | ₩11,422 | ₩10,941 | ₩11,302 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,636 | ₩11,729 | ₩11,436 | ₩11,476 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,955 | ₩11,783 | ₩10,941 | ₩11,743 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,048 | ₩11,168 | ₩10,714 | ₩10,821 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,930 | ₩12,157 | ₩11,315 | ₩11,329 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,943 | ₩12,478 | ₩11,823 | ₩11,903 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,569 | ₩12,077 | ₩11,395 | ₩11,876 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,262 | ₩11,689 | ₩11,128 | ₩11,516 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,502 | ₩11,609 | ₩11,008 | ₩11,128 | -3.25% | 451.9만 |
|---|