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 | ₩14,958 | ₩17,462 | ₩14,770 | ₩17,073 | +14.15% | 1900만 |
| 2026.10.08 | ₩14,743 | ₩14,971 | ₩14,409 | ₩14,743 | 0.00% | 620.8만 |
| 2026.10.07 | ₩14,743 | ₩15,734 | ₩14,596 | ₩15,024 | +1.91% | 838.1만 |
| 2026.10.06 | ₩16,538 | ₩17,850 | ₩14,569 | ₩15,158 | -8.34% | 1941.3만 |
| 2026.10.05 | ₩14,020 | ₩17,930 | ₩13,766 | ₩16,819 | +19.96% | 2870.2만 |
| 2026.10.02 | ₩14,462 | ₩14,542 | ₩13,833 | ₩14,007 | -3.15% | 402.3만 |
| 2026.10.01 | ₩14,395 | ₩14,703 | ₩14,127 | ₩14,194 | -1.40% | 314.7만 |
| 2026.09.30 | ₩14,529 | ₩14,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,475 |
| -0.37% |
| 456.4만 |
| 2026.09.29 | ₩14,462 | ₩14,877 | ₩13,940 | ₩14,489 | +0.19% | 406.9만 |
|---|
| 2026.09.28 | ₩14,060 | ₩14,703 | ₩13,739 | ₩14,462 | +2.86% | 445.6만 |
|---|
| 2026.09.25 | ₩14,221 | ₩14,449 | ₩13,846 | ₩14,234 | +0.09% | 391만 |
|---|
| 2026.09.24 | ₩13,967 | ₩14,529 | ₩13,900 | ₩14,194 | +1.63% | 435.3만 |
|---|
| 2026.09.23 | ₩14,449 | ₩14,663 | ₩14,020 | ₩14,127 | -2.22% | 576.7만 |
|---|
| 2026.09.22 | ₩13,913 | ₩14,850 | ₩13,592 | ₩14,502 | +4.23% | 757.8만 |
|---|
| 2026.09.21 | ₩13,900 | ₩14,328 | ₩13,672 | ₩13,940 | +0.29% | 613.2만 |
|---|
| 2026.09.18 | ₩13,244 | ₩13,592 | ₩13,069 | ₩13,538 | +2.22% | 1114.3만 |
|---|
| 2026.09.17 | ₩12,882 | ₩13,900 | ₩12,869 | ₩13,391 | +3.95% | 887.3만 |
|---|
| 2026.09.16 | ₩12,520 | ₩12,601 | ₩12,266 | ₩12,520 | 0.00% | 284.8만 |
|---|
| 2026.09.15 | ₩12,721 | ₩12,802 | ₩12,266 | ₩12,360 | -2.84% | 332.9만 |
|---|
| 2026.09.14 | ₩12,561 | ₩12,855 | ₩12,239 | ₩12,842 | +2.24% | 336.5만 |
|---|
| 2026.09.11 | ₩12,440 | ₩13,217 | ₩12,360 | ₩12,614 | +1.40% | 611.6만 |
|---|
| 2026.09.10 | ₩12,909 | ₩12,962 | ₩12,199 | ₩12,453 | -3.53% | 588.8만 |
|---|
| 2026.09.09 | ₩13,418 | ₩13,712 | ₩13,029 | ₩13,190 | -1.70% | 443.8만 |
|---|
| 2026.09.08 | ₩13,525 | ₩13,873 | ₩13,056 | ₩13,645 | +0.89% | 422.9만 |
|---|
| 2026.09.04 | ₩14,060 | ₩14,395 | ₩13,458 | ₩13,685 | -2.67% | 512.3만 |
|---|
| 2026.09.03 | ₩13,953 | ₩14,034 | ₩13,257 | ₩13,846 | -0.77% | 622.7만 |
|---|
| 2026.09.02 | ₩13,766 | ₩14,368 | ₩13,337 | ₩13,819 | +0.39% | 563.6만 |
|---|
| 2026.09.01 | ₩12,320 | ₩13,739 | ₩12,306 | ₩13,551 | +10.00% | 1004.1만 |
|---|
| 2026.08.31 | ₩12,186 | ₩13,377 | ₩12,172 | ₩12,547 | +2.97% | 726.7만 |
|---|
| 2026.08.28 | ₩12,293 | ₩12,507 | ₩11,904 | ₩12,400 | +0.87% | 421만 |
|---|
| 2026.08.27 | ₩12,212 | ₩12,293 | ₩11,945 | ₩12,119 | -0.77% | 342.3만 |
|---|
| 2026.08.26 | ₩12,494 | ₩12,641 | ₩12,226 | ₩12,333 | -1.29% | 350.8만 |
|---|
| 2026.08.25 | ₩12,145 | ₩12,828 | ₩11,958 | ₩12,641 | +4.08% | 710.8만 |
|---|
| 2026.08.24 | ₩11,878 | ₩12,025 | ₩11,061 | ₩11,864 | -0.11% | 557.9만 |
|---|
| 2026.08.21 | ₩11,302 | ₩12,320 | ₩11,302 | ₩11,971 | +5.92% | 1044.1만 |
|---|
| 2026.08.20 | ₩11,382 | ₩11,596 | ₩10,739 | ₩11,275 | -0.94% | 597.7만 |
|---|
| 2026.08.19 | ₩11,288 | ₩11,824 | ₩10,967 | ₩11,771 | +4.27% | 1145.1만 |
|---|
| 2026.08.18 | ₩10,672 | ₩10,820 | ₩10,498 | ₩10,619 | -0.50% | 201.6만 |
|---|
| 2026.08.17 | ₩10,780 | ₩10,940 | ₩10,646 | ₩10,806 | +0.25% | 192.8만 |
|---|
| 2026.08.14 | ₩10,887 | ₩10,887 | ₩10,606 | ₩10,780 | -0.98% | 228만 |
|---|
| 2026.08.13 | ₩10,726 | ₩11,021 | ₩10,606 | ₩10,900 | +1.62% | 350.7만 |
|---|
| 2026.08.12 | ₩10,592 | ₩10,699 | ₩10,485 | ₩10,659 | +0.63% | 254.2만 |
|---|
| 2026.08.11 | ₩10,606 | ₩10,753 | ₩10,418 | ₩10,646 | +0.38% | 260.7만 |
|---|
| 2026.08.10 | ₩10,565 | ₩10,659 | ₩10,311 | ₩10,565 | 0.00% | 322.5만 |
|---|
| 2026.08.07 | ₩10,378 | ₩10,833 | ₩10,177 | ₩10,646 | +2.58% | 570.4만 |
|---|
| 2026.08.06 | ₩10,485 | ₩10,592 | ₩10,083 | ₩10,364 | -1.15% | 490.3만 |
|---|
| 2026.08.05 | ₩10,324 | ₩10,391 | ₩10,097 | ₩10,311 | -0.13% | 363.3만 |
|---|
| 2026.08.04 | ₩10,030 | ₩10,311 | ₩9,990 | ₩10,257 | +2.27% | 324.9만 |
|---|
| 2026.08.03 | ₩9,869 | ₩10,190 | ₩9,722 | ₩9,923 | +0.54% | 258.1만 |
|---|
| 2026.07.31 | ₩9,963 | ₩10,030 | ₩9,668 | ₩9,802 | -1.61% | 340.6만 |
|---|
| 2026.07.30 | ₩9,949 | ₩10,056 | ₩9,708 | ₩9,963 | +0.13% | 292.4만 |
|---|
| 2026.07.29 | ₩9,762 | ₩10,003 | ₩9,695 | ₩9,829 | +0.69% | 232.5만 |
|---|
| 2026.07.28 | ₩10,030 | ₩10,097 | ₩9,574 | ₩9,869 | -1.60% | 286.6만 |
|---|
| 2026.07.27 | ₩10,391 | ₩10,472 | ₩10,030 | ₩10,030 | -3.48% | 331.7만 |
|---|
| 2026.07.24 | ₩10,579 | ₩10,619 | ₩9,976 | ₩9,990 | -5.57% | 317.8만 |
|---|
| 2026.07.23 | ₩10,485 | ₩10,592 | ₩10,338 | ₩10,485 | 0.00% | 238.9만 |
|---|
| 2026.07.22 | ₩10,900 | ₩10,954 | ₩10,539 | ₩10,592 | -2.83% | 263.7만 |
|---|
| 2026.07.21 | ₩10,592 | ₩10,887 | ₩10,539 | ₩10,820 | +2.15% | 253만 |
|---|
| 2026.07.20 | ₩11,047 | ₩11,114 | ₩10,512 | ₩10,552 | -4.48% | 302.9만 |
|---|
| 2026.07.17 | ₩10,887 | ₩11,101 | ₩10,793 | ₩10,994 | +0.98% | 226.6만 |
|---|
| 2026.07.16 | ₩11,088 | ₩11,208 | ₩10,927 | ₩11,034 | -0.48% | 240.3만 |
|---|
| 2026.07.15 | ₩11,248 | ₩11,382 | ₩11,061 | ₩11,288 | +0.36% | 253.8만 |
|---|
| 2026.07.14 | ₩11,904 | ₩11,945 | ₩11,275 | ₩11,275 | -5.29% | 379.8만 |
|---|
| 2026.07.13 | ₩12,226 | ₩12,413 | ₩11,797 | ₩11,931 | -2.41% | 385.5만 |
|---|
| 2026.07.10 | ₩12,561 | ₩12,587 | ₩11,971 | ₩12,494 | -0.53% | 509.6만 |
|---|
| 2026.07.09 | ₩12,654 | ₩12,976 | ₩12,507 | ₩12,587 | -0.53% | 271.9만 |
|---|
| 2026.07.08 | ₩12,427 | ₩12,775 | ₩12,253 | ₩12,520 | +0.75% | 379.4만 |
|---|
| 2026.07.07 | ₩12,507 | ₩12,694 | ₩11,904 | ₩12,668 | +1.28% | 451.7만 |
|---|
| 2026.07.06 | ₩12,721 | ₩12,922 | ₩12,226 | ₩12,520 | -1.58% | 295.8만 |
|---|
| 2026.07.02 | ₩12,802 | ₩13,551 | ₩12,654 | ₩13,043 | +1.88% | 484.9만 |
|---|
| 2026.07.01 | ₩12,547 | ₩12,909 | ₩12,440 | ₩12,668 | +0.96% | 456.9만 |
|---|
| 2026.06.30 | ₩12,494 | ₩13,083 | ₩12,427 | ₩12,614 | +0.96% | 398.5만 |
|---|
| 2026.06.29 | ₩11,945 | ₩12,561 | ₩11,891 | ₩12,534 | +4.93% | 404만 |
|---|
| 2026.06.26 | ₩11,422 | ₩11,971 | ₩11,422 | ₩11,891 | +4.10% | 841만 |
|---|
| 2026.06.25 | ₩11,918 | ₩12,025 | ₩11,074 | ₩11,463 | -3.82% | 435.4만 |
|---|
| 2026.06.24 | ₩12,253 | ₩12,534 | ₩11,864 | ₩11,918 | -2.73% | 350.7만 |
|---|
| 2026.06.23 | ₩11,797 | ₩12,842 | ₩11,797 | ₩12,052 | +2.16% | 423.6만 |
|---|
| 2026.06.22 | ₩12,266 | ₩12,547 | ₩12,012 | ₩12,052 | -1.75% | 370.6만 |
|---|
| 2026.06.18 | ₩12,962 | ₩13,377 | ₩12,159 | ₩12,226 | -5.68% | 945.8만 |
|---|
| 2026.06.17 | ₩12,306 | ₩13,016 | ₩12,212 | ₩12,721 | +3.37% | 390.2만 |
|---|
| 2026.06.16 | ₩12,346 | ₩12,855 | ₩11,985 | ₩12,320 | -0.22% | 416.8만 |
|---|
| 2026.06.15 | ₩12,279 | ₩12,561 | ₩12,145 | ₩12,333 | +0.44% | 357.3만 |
|---|
| 2026.06.12 | ₩12,145 | ₩12,453 | ₩11,784 | ₩11,891 | -2.09% | 259.2만 |
|---|
| 2026.06.11 | ₩11,436 | ₩12,172 | ₩11,315 | ₩12,092 | +5.74% | 357.3만 |
|---|
| 2026.06.10 | ₩11,556 | ₩11,837 | ₩11,342 | ₩11,463 | -0.81% | 309.9만 |
|---|
| 2026.06.09 | ₩11,717 | ₩11,864 | ₩11,181 | ₩11,610 | -0.91% | 459만 |
|---|
| 2026.06.08 | ₩12,815 | ₩12,976 | ₩11,516 | ₩11,543 | -9.93% | 686.4만 |
|---|
| 2026.06.05 | ₩13,351 | ₩13,565 | ₩12,400 | ₩12,708 | -4.81% | 458.4만 |
|---|
| 2026.06.04 | ₩13,618 | ₩14,181 | ₩13,525 | ₩13,645 | +0.20% | 524.9만 |
|---|
| 2026.06.03 | ₩13,578 | ₩13,819 | ₩13,310 | ₩13,659 | +0.59% | 309.1만 |
|---|
| 2026.06.02 | ₩13,926 | ₩13,926 | ₩13,136 | ₩13,672 | -1.83% | 465.3만 |
|---|
| 2026.06.01 | ₩14,502 | ₩14,569 | ₩14,060 | ₩14,074 | -2.95% | 468.3만 |
|---|
| 2026.05.29 | ₩13,739 | ₩14,984 | ₩13,672 | ₩14,690 | +6.92% | 715.4만 |
|---|
| 2026.05.28 | ₩14,609 | ₩14,636 | ₩13,551 | ₩13,819 | -5.41% | 744.2만 |
|---|
| 2026.05.27 | ₩14,034 | ₩15,547 | ₩14,034 | ₩14,850 | +5.82% | 980만 |
|---|
| 2026.05.26 | ₩12,561 | ₩14,087 | ₩12,561 | ₩14,007 | +11.51% | 832.4만 |
|---|
| 2026.05.22 | ₩11,971 | ₩12,360 | ₩11,945 | ₩12,333 | +3.02% | 442.5만 |
|---|
| 2026.05.21 | ₩12,253 | ₩12,373 | ₩11,971 | ₩12,025 | -1.86% | 359.3만 |
|---|
| 2026.05.20 | ₩12,012 | ₩12,668 | ₩11,958 | ₩12,413 | +3.34% | 495만 |
|---|
| 2026.05.19 | ₩11,730 | ₩11,998 | ₩11,570 | ₩11,918 | +1.60% | 298.9만 |
|---|
| 2026.05.18 | ₩12,346 | ₩12,494 | ₩11,663 | ₩11,958 | -3.15% | 483.7만 |
|---|
| 2026.05.15 | ₩12,226 | ₩12,494 | ₩11,958 | ₩12,132 | -0.77% | 407.1만 |
|---|
| 2026.05.14 | ₩12,253 | ₩12,547 | ₩11,864 | ₩12,520 | +2.19% | 461만 |
|---|
| 2026.05.13 | ₩12,628 | ₩12,735 | ₩12,266 | ₩12,360 | -2.12% | 517.4만 |
|---|
| 2026.05.12 | ₩12,360 | ₩13,297 | ₩12,320 | ₩12,882 | +4.23% | 613.6만 |
|---|
| 2026.05.11 | ₩14,141 | ₩14,382 | ₩12,453 | ₩12,721 | -10.04% | 1034.3만 |
|---|
| 2026.05.08 | ₩12,534 | ₩14,395 | ₩12,480 | ₩13,538 | +8.01% | 1335.4만 |
|---|
| 2026.05.07 | ₩12,949 | ₩13,659 | ₩12,266 | ₩12,360 | -4.55% | 919.8만 |
|---|
| 2026.05.06 | ₩11,463 | ₩12,815 | ₩11,181 | ₩12,534 | +9.35% | 1648.3만 |
|---|
| 2026.05.05 | ₩10,847 | ₩10,927 | ₩10,458 | ₩10,847 | 0.00% | 363만 |
|---|
| 2026.05.04 | ₩10,753 | ₩11,195 | ₩10,659 | ₩10,753 | 0.00% | 350.3만 |
|---|
| 2026.05.01 | ₩10,579 | ₩10,820 | ₩10,525 | ₩10,766 | +1.77% | 311.4만 |
|---|
| 2026.04.30 | ₩10,726 | ₩11,074 | ₩10,606 | ₩10,619 | -1.00% | 281.7만 |
|---|
| 2026.04.29 | ₩10,485 | ₩10,699 | ₩10,324 | ₩10,672 | +1.79% | 286.6만 |
|---|
| 2026.04.28 | ₩10,820 | ₩10,847 | ₩10,539 | ₩10,606 | -1.98% | 329만 |
|---|
| 2026.04.27 | ₩10,940 | ₩11,155 | ₩10,672 | ₩10,806 | -1.22% | 265.7만 |
|---|
| 2026.04.24 | ₩10,994 | ₩11,101 | ₩10,806 | ₩11,007 | +0.12% | 178.9만 |
|---|
| 2026.04.23 | ₩11,288 | ₩11,382 | ₩10,686 | ₩10,914 | -3.32% | 358만 |
|---|
| 2026.04.22 | ₩11,436 | ₩11,583 | ₩11,248 | ₩11,315 | -1.05% | 352.3만 |
|---|
| 2026.04.21 | ₩11,610 | ₩11,704 | ₩11,262 | ₩11,369 | -2.08% | 396.1만 |
|---|
| 2026.04.20 | ₩11,690 | ₩11,851 | ₩11,516 | ₩11,610 | -0.69% | 284.3만 |
|---|
| 2026.04.17 | ₩11,998 | ₩12,038 | ₩11,717 | ₩11,837 | -1.34% | 246.5만 |
|---|
| 2026.04.16 | ₩11,757 | ₩11,784 | ₩11,329 | ₩11,570 | -1.59% | 200.6만 |
|---|
| 2026.04.15 | ₩11,221 | ₩11,771 | ₩11,221 | ₩11,637 | +3.70% | 296.2만 |
|---|
| 2026.04.14 | ₩10,940 | ₩11,248 | ₩10,900 | ₩11,235 | +2.69% | 330.4만 |
|---|
| 2026.04.13 | ₩10,820 | ₩11,141 | ₩10,699 | ₩10,860 | +0.37% | 277.4만 |
|---|
| 2026.04.10 | ₩11,409 | ₩11,449 | ₩10,739 | ₩10,873 | -4.69% | 345만 |
|---|
| 2026.04.09 | ₩11,262 | ₩11,516 | ₩11,141 | ₩11,436 | +1.55% | 230.8만 |
|---|
| 2026.04.08 | ₩11,476 | ₩11,516 | ₩10,954 | ₩11,275 | -1.75% | 373만 |
|---|
| 2026.04.07 | ₩10,445 | ₩10,766 | ₩10,324 | ₩10,686 | +2.31% | 237.3만 |
|---|
| 2026.04.06 | ₩10,418 | ₩10,900 | ₩10,405 | ₩10,672 | +2.44% | 279.9만 |
|---|
| 2026.04.02 | ₩10,311 | ₩10,592 | ₩10,137 | ₩10,311 | 0.00% | 466.3만 |
|---|
| 2026.04.01 | ₩10,967 | ₩11,141 | ₩10,713 | ₩10,739 | -2.08% | 279.4만 |
|---|
| 2026.03.31 | ₩11,074 | ₩11,235 | ₩10,338 | ₩10,900 | -1.57% | 599.9만 |
|---|
| 2026.03.30 | ₩11,262 | ₩11,275 | ₩10,632 | ₩10,833 | -3.80% | 415.3만 |
|---|
| 2026.03.27 | ₩11,837 | ₩11,998 | ₩11,302 | ₩11,315 | -4.41% | 394.3만 |
|---|
| 2026.03.26 | ₩12,065 | ₩12,440 | ₩11,717 | ₩11,985 | -0.67% | 307.1만 |
|---|
| 2026.03.25 | ₩12,574 | ₩12,855 | ₩12,346 | ₩12,507 | -0.53% | 270.9만 |
|---|
| 2026.03.24 | ₩12,748 | ₩13,029 | ₩12,386 | ₩12,400 | -2.73% | 317.5만 |
|---|
| 2026.03.23 | ₩12,909 | ₩13,391 | ₩12,641 | ₩13,016 | +0.83% | 530.1만 |
|---|
| 2026.03.20 | ₩13,177 | ₩13,391 | ₩12,614 | ₩12,882 | -2.24% | 568.4만 |
|---|
| 2026.03.19 | ₩13,016 | ₩13,150 | ₩12,561 | ₩13,043 | +0.21% | 387.7만 |
|---|
| 2026.03.18 | ₩14,234 | ₩14,462 | ₩13,391 | ₩13,404 | -5.83% | 390.9만 |
|---|
| 2026.03.17 | ₩13,458 | ₩14,650 | ₩13,431 | ₩14,248 | +5.87% | 610.9만 |
|---|
| 2026.03.16 | ₩13,953 | ₩14,020 | ₩13,324 | ₩13,498 | -3.26% | 334.6만 |
|---|
| 2026.03.13 | ₩13,953 | ₩14,208 | ₩13,565 | ₩13,712 | -1.73% | 285.9만 |
|---|
| 2026.03.12 | ₩14,435 | ₩14,475 | ₩13,752 | ₩13,793 | -4.45% | 361만 |
|---|
| 2026.03.11 | ₩14,328 | ₩14,797 | ₩13,993 | ₩14,462 | +0.93% | 517.9만 |
|---|
| 2026.03.10 | ₩14,154 | ₩14,489 | ₩13,980 | ₩14,315 | +1.14% | 361만 |
|---|
| 2026.03.09 | ₩13,110 | ₩14,355 | ₩13,110 | ₩14,127 | +7.76% | 556.8만 |
|---|
| 2026.03.06 | ₩13,056 | ₩13,458 | ₩12,761 | ₩13,364 | +2.36% | 388.5만 |
|---|
| 2026.03.05 | ₩12,802 | ₩13,431 | ₩12,748 | ₩13,377 | +4.50% | 455.7만 |
|---|
| 2026.03.04 | ₩12,962 | ₩13,538 | ₩12,239 | ₩13,244 | +2.17% | 507.6만 |
|---|
| 2026.03.03 | ₩13,056 | ₩13,471 | ₩12,587 | ₩12,708 | -2.67% | 494.2만 |
|---|
| 2026.03.02 | ₩13,096 | ₩13,846 | ₩12,989 | ₩13,538 | +3.37% | 419만 |
|---|
| 2026.02.27 | ₩14,931 | ₩14,931 | ₩13,136 | ₩13,578 | -9.06% | 1024.3만 |
|---|
| 2026.02.26 | ₩13,163 | ₩16,029 | ₩12,989 | ₩14,984 | +13.84% | 2391.9만 |
|---|
| 2026.02.25 | ₩12,748 | ₩13,043 | ₩12,440 | ₩12,761 | +0.11% | 420.2만 |
|---|
| 2026.02.24 | ₩12,520 | ₩13,083 | ₩12,467 | ₩12,668 | +1.18% | 291.9만 |
|---|
| 2026.02.23 | ₩12,239 | ₩12,855 | ₩12,186 | ₩12,534 | +2.41% | 296.1만 |
|---|
| 2026.02.20 | ₩12,132 | ₩12,761 | ₩12,105 | ₩12,320 | +1.55% | 341.7만 |
|---|
| 2026.02.19 | ₩11,650 | ₩12,467 | ₩11,422 | ₩12,360 | +6.09% | 395.7만 |
|---|
| 2026.02.18 | ₩11,583 | ₩11,851 | ₩11,476 | ₩11,637 | +0.46% | 176.9만 |
|---|
| 2026.02.17 | ₩11,396 | ₩11,851 | ₩11,382 | ₩11,583 | +1.65% | 228.9만 |
|---|
| 2026.02.13 | ₩11,449 | ₩11,931 | ₩11,355 | ₩11,650 | +1.75% | 321.9만 |
|---|
| 2026.02.12 | ₩12,012 | ₩12,306 | ₩11,047 | ₩11,275 | -6.13% | 411.2만 |
|---|
| 2026.02.11 | ₩11,931 | ₩12,427 | ₩11,436 | ₩12,012 | +0.67% | 504.2만 |
|---|
| 2026.02.10 | ₩11,637 | ₩12,079 | ₩11,516 | ₩11,717 | +0.69% | 371.8만 |
|---|
| 2026.02.09 | ₩10,967 | ₩11,690 | ₩10,739 | ₩11,650 | +6.23% | 400.1만 |
|---|
| 2026.02.06 | ₩10,726 | ₩11,128 | ₩10,512 | ₩11,047 | +3.00% | 325.1만 |
|---|
| 2026.02.05 | ₩10,940 | ₩11,141 | ₩10,498 | ₩10,539 | -3.67% | 415.9만 |
|---|
| 2026.02.04 | ₩11,275 | ₩11,543 | ₩10,927 | ₩11,074 | -1.78% | 349.9만 |
|---|
| 2026.02.03 | ₩11,570 | ₩11,851 | ₩10,833 | ₩11,208 | -3.13% | 377.5만 |
|---|
| 2026.02.02 | ₩11,610 | ₩11,878 | ₩11,302 | ₩11,637 | +0.23% | 333.2만 |
|---|
| 2026.01.30 | ₩12,346 | ₩12,440 | ₩11,583 | ₩11,851 | -4.01% | 501.6만 |
|---|
| 2026.01.29 | ₩12,386 | ₩12,855 | ₩12,360 | ₩12,641 | +2.05% | 449.3만 |
|---|
| 2026.01.28 | ₩13,043 | ₩13,310 | ₩12,266 | ₩12,360 | -5.24% | 532.3만 |
|---|
| 2026.01.27 | ₩13,056 | ₩13,659 | ₩12,882 | ₩13,150 | +0.72% | 680.1만 |
|---|
| 2026.01.26 | ₩12,480 | ₩13,418 | ₩12,386 | ₩12,895 | +3.33% | 684.7만 |
|---|
| 2026.01.23 | ₩12,989 | ₩12,989 | ₩12,253 | ₩12,279 | -5.46% | 759만 |
|---|
| 2026.01.22 | ₩13,203 | ₩13,565 | ₩12,721 | ₩13,056 | -1.12% | 939.3만 |
|---|
| 2026.01.21 | ₩11,088 | ₩13,364 | ₩10,980 | ₩13,257 | +19.57% | 1657.3만 |
|---|
| 2026.01.20 | ₩11,007 | ₩11,717 | ₩10,686 | ₩10,980 | -0.24% | 1187.1만 |
|---|
| 2026.01.16 | ₩10,405 | ₩11,155 | ₩10,351 | ₩10,726 | +3.09% | 544.9만 |
|---|
| 2026.01.15 | ₩10,766 | ₩10,914 | ₩10,391 | ₩10,418 | -3.23% | 588.6만 |
|---|
| 2026.01.14 | ₩11,342 | ₩11,422 | ₩10,565 | ₩10,967 | -3.31% | 755.2만 |
|---|
| 2026.01.13 | ₩10,512 | ₩11,797 | ₩10,498 | ₩11,610 | +10.45% | 1116.2만 |
|---|
| 2026.01.12 | ₩9,775 | ₩10,431 | ₩9,574 | ₩10,378 | +6.16% | 381.8만 |
|---|
| 2026.01.09 | ₩9,882 | ₩10,110 | ₩9,722 | ₩9,735 | -1.49% | 278.8만 |
|---|
| 2026.01.08 | ₩10,030 | ₩10,110 | ₩9,789 | ₩9,829 | -2.00% | 280.4만 |
|---|
| 2026.01.07 | ₩10,056 | ₩10,391 | ₩9,976 | ₩10,204 | +1.46% | 427.1만 |
|---|
| 2026.01.06 | ₩9,668 | ₩10,271 | ₩9,668 | ₩9,963 | +3.05% | 427.5만 |
|---|
| 2026.01.05 | ₩9,507 | ₩9,856 | ₩9,494 | ₩9,708 | +2.11% | 320.5만 |
|---|
| 2026.01.02 | ₩9,052 | ₩9,641 | ₩9,052 | ₩9,548 | +5.47% | 389.7만 |
|---|
| 2025.12.31 | ₩8,972 | ₩9,025 | ₩8,838 | ₩8,999 | +0.30% | 276만 |
|---|
| 2025.12.30 | ₩9,119 | ₩9,146 | ₩8,945 | ₩8,999 | -1.32% | 276.5만 |
|---|
| 2025.12.29 | ₩9,039 | ₩9,199 | ₩8,985 | ₩9,133 | +1.04% | 292만 |
|---|
| 2025.12.26 | ₩9,199 | ₩9,240 | ₩9,066 | ₩9,146 | -0.58% | 199.5만 |
|---|
| 2025.12.24 | ₩9,079 | ₩9,374 | ₩9,079 | ₩9,293 | +2.36% | 178.2만 |
|---|
| 2025.12.23 | ₩9,173 | ₩9,240 | ₩9,025 | ₩9,106 | -0.73% | 268.6만 |
|---|
| 2025.12.22 | ₩8,985 | ₩9,347 | ₩8,945 | ₩9,226 | +2.68% | 302만 |
|---|
| 2025.12.19 | ₩8,945 | ₩9,199 | ₩8,905 | ₩8,918 | -0.30% | 692만 |
|---|
| 2025.12.18 | ₩8,838 | ₩8,999 | ₩8,771 | ₩8,945 | +1.21% | 393.5만 |
|---|
| 2025.12.17 | ₩8,744 | ₩9,052 | ₩8,704 | ₩8,744 | 0.00% | 357.9만 |
|---|
| 2025.12.16 | ₩8,717 | ₩8,838 | ₩8,517 | ₩8,758 | +0.46% | 329만 |
|---|
| 2025.12.15 | ₩8,798 | ₩8,851 | ₩8,691 | ₩8,811 | +0.15% | 315.8만 |
|---|
| 2025.12.12 | ₩8,972 | ₩8,985 | ₩8,610 | ₩8,798 | -1.94% | 292.7만 |
|---|
| 2025.12.11 | ₩8,945 | ₩9,159 | ₩8,905 | ₩8,958 | +0.15% | 264.8만 |
|---|
| 2025.12.10 | ₩8,891 | ₩9,092 | ₩8,798 | ₩9,025 | +1.51% | 316.4만 |
|---|
| 2025.12.09 | ₩8,985 | ₩9,186 | ₩8,838 | ₩8,918 | -0.75% | 455만 |
|---|
| 2025.12.08 | ₩9,360 | ₩9,427 | ₩8,918 | ₩9,079 | -3.00% | 319.1만 |
|---|
| 2025.12.05 | ₩9,173 | ₩9,253 | ₩9,066 | ₩9,253 | +0.88% | 372.2만 |
|---|
| 2025.12.04 | ₩9,079 | ₩9,199 | ₩9,012 | ₩9,186 | +1.18% | 208.7만 |
|---|
| 2025.12.03 | ₩8,838 | ₩9,173 | ₩8,825 | ₩9,159 | +3.64% | 339.5만 |
|---|
| 2025.12.02 | ₩8,985 | ₩9,012 | ₩8,784 | ₩8,838 | -1.64% | 254.3만 |
|---|
| 2025.12.01 | ₩9,199 | ₩9,266 | ₩8,945 | ₩8,958 | -2.62% | 269.3만 |
|---|
| 2025.11.28 | ₩9,333 | ₩9,454 | ₩9,240 | ₩9,441 | +1.15% | 152.4만 |
|---|
| 2025.11.26 | ₩9,066 | ₩9,347 | ₩8,999 | ₩9,307 | +2.66% | 272만 |
|---|
| 2025.11.25 | ₩8,878 | ₩9,052 | ₩8,851 | ₩8,958 | +0.90% | 255.8만 |
|---|
| 2025.11.24 | ₩8,650 | ₩8,905 | ₩8,584 | ₩8,878 | +2.63% | 408.8만 |
|---|
| 2025.11.21 | ₩8,369 | ₩8,758 | ₩8,369 | ₩8,664 | +3.52% | 404.9만 |
|---|
| 2025.11.20 | ₩8,584 | ₩8,838 | ₩8,302 | ₩8,329 | -2.96% | 394만 |
|---|
| 2025.11.19 | ₩8,851 | ₩9,106 | ₩8,396 | ₩8,490 | -4.08% | 669.8만 |
|---|
| 2025.11.18 | ₩8,851 | ₩8,999 | ₩8,731 | ₩8,798 | -0.61% | 412.2만 |
|---|
| 2025.11.17 | ₩9,253 | ₩9,347 | ₩8,972 | ₩9,106 | -1.59% | 557.6만 |
|---|
| 2025.11.14 | ₩9,266 | ₩9,574 | ₩9,240 | ₩9,333 | +0.72% | 348.9만 |
|---|
| 2025.11.13 | ₩9,548 | ₩9,842 | ₩9,400 | ₩9,454 | -0.98% | 568.4만 |
|---|
| 2025.11.12 | ₩9,896 | ₩9,990 | ₩9,548 | ₩9,641 | -2.57% | 496만 |
|---|
| 2025.11.11 | ₩9,601 | ₩10,083 | ₩9,494 | ₩9,963 | +3.77% | 369만 |
|---|
| 2025.11.10 | ₩10,123 | ₩10,177 | ₩9,481 | ₩9,521 | -5.95% | 645.5만 |
|---|
| 2025.11.07 | ₩10,003 | ₩10,231 | ₩9,749 | ₩9,963 | -0.40% | 505.7만 |
|---|
| 2025.11.06 | ₩10,083 | ₩10,606 | ₩9,909 | ₩10,164 | +0.80% | 550.6만 |
|---|
| 2025.11.05 | ₩10,097 | ₩10,539 | ₩10,056 | ₩10,298 | +1.99% | 503.9만 |
|---|
| 2025.11.04 | ₩10,298 | ₩10,525 | ₩10,043 | ₩10,056 | -2.34% | 478만 |
|---|
| 2025.11.03 | ₩11,221 | ₩11,248 | ₩10,552 | ₩10,592 | -5.61% | 433.8만 |
|---|
| 2025.10.31 | ₩11,155 | ₩11,436 | ₩11,074 | ₩11,248 | +0.84% | 350.4만 |
|---|
| 2025.10.30 | ₩11,114 | ₩11,596 | ₩11,047 | ₩11,288 | +1.57% | 304만 |
|---|
| 2025.10.29 | ₩11,382 | ₩11,489 | ₩11,088 | ₩11,221 | -1.41% | 266.1만 |
|---|
| 2025.10.28 | ₩11,717 | ₩11,717 | ₩11,248 | ₩11,409 | -2.63% | 210.7만 |
|---|
| 2025.10.27 | ₩11,516 | ₩11,717 | ₩11,409 | ₩11,650 | +1.16% | 269.6만 |
|---|
| 2025.10.24 | ₩11,503 | ₩11,583 | ₩11,288 | ₩11,409 | -0.81% | 276만 |
|---|
| 2025.10.23 | ₩11,355 | ₩11,409 | ₩11,034 | ₩11,195 | -1.42% | 306.2만 |
|---|
| 2025.10.22 | ₩11,262 | ₩11,449 | ₩10,967 | ₩11,329 | +0.59% | 395만 |
|---|
| 2025.10.21 | ₩11,663 | ₩11,757 | ₩11,463 | ₩11,503 | -1.38% | 421.1만 |
|---|
| 2025.10.20 | ₩10,980 | ₩11,811 | ₩10,967 | ₩11,771 | +7.20% | 592.1만 |
|---|
| 2025.10.17 | ₩11,074 | ₩11,195 | ₩10,739 | ₩10,847 | -2.06% | 618.2만 |
|---|
| 2025.10.16 | ₩11,958 | ₩12,186 | ₩11,342 | ₩11,355 | -5.04% | 519.5만 |
|---|
| 2025.10.15 | ₩11,971 | ₩12,507 | ₩11,851 | ₩11,931 | -0.34% | 580.6만 |
|---|
| 2025.10.14 | ₩11,596 | ₩12,105 | ₩11,422 | ₩11,904 | +2.66% | 549.9만 |
|---|
| 2025.10.13 | ₩11,288 | ₩11,717 | ₩11,155 | ₩11,543 | +2.25% | 428.4만 |
|---|
| 2025.10.10 | ₩11,529 | ₩11,637 | ₩11,034 | ₩11,155 | -3.25% | 451.9만 |
|---|