시장 데이터를 불러오는 중
전체 종목
누벡티스 파마 과거 주가
Nuvectis Pharma, Inc. - Common Stock · NVCT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuvectis Pharma, Inc. - Common Stock · NVCT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,948 | ₩28,529 | ₩26,633 | ₩28,301 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,867 | ₩27,357 | ₩26,264 | ₩26,975 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,358 | ₩27,765 | ₩26,358 | ₩27,189 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,864 | ₩28,864 | ₩26,519 | ₩26,841 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,480 | ₩29,802 | ₩27,189 | ₩28,663 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,288 | ₩29,480 | ₩28,194 | ₩29,373 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,583 | ₩29,346 | ₩27,515 | ₩27,765 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,779 | ₩28,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,301 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,020 | ₩28,682 | ₩26,948 | ₩27,511 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,800 | ₩28,462 | ₩26,197 | ₩27,886 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,226 | ₩29,413 | ₩27,095 | ₩27,095 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,650 | ₩29,467 | ₩27,671 | ₩28,985 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,820 | ₩30,820 | ₩28,060 | ₩28,234 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,829 | ₩31,055 | ₩29,192 | ₩30,820 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,507 | ₩30,003 | ₩28,676 | ₩29,454 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,502 | ₩30,820 | ₩28,221 | ₩29,480 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,896 | ₩29,896 | ₩26,800 | ₩28,650 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,266 | ₩30,030 | ₩28,556 | ₩29,306 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,820 | ₩30,834 | ₩29,186 | ₩29,373 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,155 | ₩32,321 | ₩30,539 | ₩31,289 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,767 | ₩32,482 | ₩29,856 | ₩32,147 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,601 | ₩30,847 | ₩29,494 | ₩30,137 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩32,013 | ₩32,884 | ₩30,378 | ₩30,526 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,160 | ₩33,085 | ₩30,459 | ₩32,147 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,160 | ₩33,755 | ₩32,107 | ₩32,817 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,160 | ₩32,991 | ₩30,579 | ₩32,656 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,901 | ₩32,174 | ₩30,901 | ₩32,053 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,552 | ₩31,906 | ₩30,512 | ₩30,901 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,517 | ₩32,629 | ₩30,244 | ₩30,459 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,407 | ₩34,372 | ₩31,209 | ₩31,799 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,541 | ₩34,626 | ₩32,629 | ₩33,755 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,573 | ₩34,573 | ₩31,946 | ₩33,501 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,026 | ₩34,760 | ₩31,959 | ₩34,693 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,571 | ₩32,897 | ₩31,269 | ₩31,986 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,611 | ₩32,067 | ₩30,593 | ₩31,571 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,794 | ₩32,147 | ₩29,963 | ₩31,289 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,730 | ₩31,812 | ₩28,140 | ₩31,263 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,635 | ₩28,020 | ₩25,541 | ₩28,020 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,259 | ₩25,889 | ₩24,804 | ₩25,568 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,202 | ₩27,202 | ₩25,279 | ₩25,407 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,506 | ₩26,811 | ₩25,527 | ₩25,769 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,372 | ₩26,452 | ₩25,916 | ₩26,184 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,581 | ₩26,465 | ₩24,951 | ₩26,010 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,032 | ₩25,326 | ₩24,522 | ₩25,293 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,675 | ₩26,077 | ₩24,536 | ₩25,393 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,755 | ₩26,787 | ₩24,656 | ₩25,233 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,261 | ₩28,261 | ₩25,661 | ₩25,809 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,809 | ₩28,301 | ₩23,973 | ₩26,934 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,904 | ₩30,646 | ₩28,810 | ₩28,944 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩30,981 | ₩30,981 | ₩28,422 | ₩28,837 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,261 | ₩30,747 | ₩28,154 | ₩30,499 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,733 | ₩28,529 | ₩26,465 | ₩27,725 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,599 | ₩26,800 | ₩25,460 | ₩26,559 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,956 | ₩26,800 | ₩25,474 | ₩26,184 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,055 | ₩27,068 | ₩25,514 | ₩25,876 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,849 | ₩27,068 | ₩25,139 | ₩27,001 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,594 | ₩26,465 | ₩25,474 | ₩25,849 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,254 | ₩26,398 | ₩24,254 | ₩25,568 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,608 | ₩26,834 | ₩24,147 | ₩24,161 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,522 | ₩25,742 | ₩24,175 | ₩25,648 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,211 | ₩26,760 | ₩24,630 | ₩24,924 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,522 | ₩26,412 | ₩24,348 | ₩26,251 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,233 | ₩25,233 | ₩24,388 | ₩24,509 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,522 | ₩25,460 | ₩24,254 | ₩24,710 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,273 | ₩25,474 | ₩24,147 | ₩24,589 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,353 | ₩26,211 | ₩24,958 | ₩25,447 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,367 | ₩25,862 | ₩24,482 | ₩25,125 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,492 | ₩26,653 | ₩25,273 | ₩25,728 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,564 | ₩27,792 | ₩26,278 | ₩26,305 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,720 | ₩27,269 | ₩25,514 | ₩26,224 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,938 | ₩27,149 | ₩24,680 | ₩26,157 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,913 | ₩28,462 | ₩23,812 | ₩24,643 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,355 | ₩39,229 | ₩33,903 | ₩38,231 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,320 | ₩38,016 | ₩31,772 | ₩36,435 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,884 | ₩37,427 | ₩31,236 | ₩37,346 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,544 | ₩33,112 | ₩23,517 | ₩32,804 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,481 | ₩24,439 | ₩21,286 | ₩23,517 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,546 | ₩22,298 | ₩17,447 | ₩22,151 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,273 | ₩18,975 | ₩16,975 | ₩18,519 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,013 | ₩17,139 | ₩16,013 | ₩16,871 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,062 | ₩16,187 | ₩14,928 | ₩16,000 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,660 | ₩15,048 | ₩14,378 | ₩14,941 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,084 | ₩14,472 | ₩13,553 | ₩14,352 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,950 | ₩14,137 | ₩13,320 | ₩14,084 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,958 | ₩14,003 | ₩12,958 | ₩13,816 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,757 | ₩13,213 | ₩12,529 | ₩13,132 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,931 | ₩13,333 | ₩12,583 | ₩12,623 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,811 | ₩13,099 | ₩12,502 | ₩12,784 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,502 | ₩12,985 | ₩12,476 | ₩12,958 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,730 | ₩12,965 | ₩12,355 | ₩12,476 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,878 | ₩13,025 | ₩12,690 | ₩12,744 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,891 | ₩13,393 | ₩12,744 | ₩13,065 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,561 | ₩13,611 | ₩12,911 | ₩13,065 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,628 | ₩13,936 | ₩13,400 | ₩13,655 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,655 | ₩14,070 | ₩13,293 | ₩13,601 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,070 | ₩14,378 | ₩13,400 | ₩13,534 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,821 | ₩15,276 | ₩13,735 | ₩13,869 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,084 | ₩14,928 | ₩14,084 | ₩14,660 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,869 | ₩14,646 | ₩13,844 | ₩14,244 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,816 | ₩14,181 | ₩13,507 | ₩13,802 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,727 | ₩15,424 | ₩13,561 | ₩13,936 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,388 | ₩16,462 | ₩14,419 | ₩14,794 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,174 | ₩17,876 | ₩16,174 | ₩16,683 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,472 | ₩16,656 | ₩14,376 | ₩16,134 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,713 | ₩14,861 | ₩13,909 | ₩14,606 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,558 | ₩15,879 | ₩14,740 | ₩14,821 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,829 | ₩15,732 | ₩13,494 | ₩15,611 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,400 | ₩14,050 | ₩13,136 | ₩13,829 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,293 | ₩13,400 | ₩12,650 | ₩13,400 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,899 | ₩13,045 | ₩11,899 | ₩13,012 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,430 | ₩11,926 | ₩11,422 | ₩11,913 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,457 | ₩11,779 | ₩11,283 | ₩11,444 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,390 | ₩11,578 | ₩11,283 | ₩11,471 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,698 | ₩11,712 | ₩11,363 | ₩11,390 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,792 | ₩11,792 | ₩11,564 | ₩11,645 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,832 | ₩12,181 | ₩11,712 | ₩11,725 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,739 | ₩12,342 | ₩11,417 | ₩11,926 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,899 | ₩11,899 | ₩11,189 | ₩11,779 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,538 | ₩12,060 | ₩11,538 | ₩11,819 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,243 | ₩11,759 | ₩11,055 | ₩11,497 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,634 | ₩11,899 | ₩11,069 | ₩11,162 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,430 | ₩11,953 | ₩11,162 | ₩11,926 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,363 | ₩11,404 | ₩11,109 | ₩11,189 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,618 | ₩11,859 | ₩11,270 | ₩11,390 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,471 | ₩11,886 | ₩11,457 | ₩11,698 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,015 | ₩11,430 | ₩10,894 | ₩11,337 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,854 | ₩11,042 | ₩10,827 | ₩11,015 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,908 | ₩11,082 | ₩10,640 | ₩10,935 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩10,988 | ₩11,256 | ₩10,774 | ₩10,908 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,251 | ₩10,734 | ₩10,144 | ₩10,626 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,157 | ₩10,559 | ₩10,144 | ₩10,251 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,970 | ₩10,140 | ₩9,970 | ₩10,131 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,466 | ₩10,586 | ₩10,131 | ₩10,184 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,184 | ₩10,640 | ₩9,970 | ₩10,358 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,157 | ₩10,157 | ₩9,608 | ₩10,037 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,358 | ₩10,486 | ₩9,930 | ₩10,023 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,546 | ₩10,653 | ₩10,305 | ₩10,466 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,841 | ₩11,296 | ₩10,466 | ₩10,667 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,935 | ₩11,095 | ₩10,452 | ₩10,653 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,296 | ₩11,377 | ₩10,665 | ₩11,069 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,827 | ₩11,089 | ₩10,452 | ₩11,028 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩10,988 | ₩10,988 | ₩10,734 | ₩10,827 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,605 | ₩11,658 | ₩10,988 | ₩11,015 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,047 | ₩12,111 | ₩11,591 | ₩11,672 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,208 | ₩12,455 | ₩11,926 | ₩12,047 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,194 | ₩12,315 | ₩11,926 | ₩12,100 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,275 | ₩12,321 | ₩11,960 | ₩12,087 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,784 | ₩12,938 | ₩12,342 | ₩12,502 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,154 | ₩13,239 | ₩12,154 | ₩12,931 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,899 | ₩12,248 | ₩11,685 | ₩12,167 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,940 | ₩12,435 | ₩11,832 | ₩12,007 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,966 | ₩12,228 | ₩11,946 | ₩12,114 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,873 | ₩12,275 | ₩11,661 | ₩12,100 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,913 | ₩12,033 | ₩11,563 | ₩11,672 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,672 | ₩12,261 | ₩11,638 | ₩12,114 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,832 | ₩12,167 | ₩11,725 | ₩11,873 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,047 | ₩12,047 | ₩11,661 | ₩11,980 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,685 | ₩12,221 | ₩10,988 | ₩11,966 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,430 | ₩11,685 | ₩11,390 | ₩11,658 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,229 | ₩11,483 | ₩11,095 | ₩11,404 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,323 | ₩11,471 | ₩11,062 | ₩11,337 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,524 | ₩11,611 | ₩11,303 | ₩11,404 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,913 | ₩11,993 | ₩11,457 | ₩11,564 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,618 | ₩12,147 | ₩11,350 | ₩11,953 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,792 | ₩12,368 | ₩11,645 | ₩11,739 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,846 | ₩12,094 | ₩11,404 | ₩11,792 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,859 | ₩11,859 | ₩10,881 | ₩11,765 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,074 | ₩12,139 | ₩11,605 | ₩11,712 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,926 | ₩12,350 | ₩11,575 | ₩12,114 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,484 | ₩12,013 | ₩11,182 | ₩11,913 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,136 | ₩11,698 | ₩11,122 | ₩11,270 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,404 | ₩11,404 | ₩10,827 | ₩11,337 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,176 | ₩11,712 | ₩11,176 | ₩11,363 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,894 | ₩11,350 | ₩10,720 | ₩11,203 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,323 | ₩11,578 | ₩10,640 | ₩10,868 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,310 | ₩11,444 | ₩10,935 | ₩11,417 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,792 | ₩11,792 | ₩11,169 | ₩11,216 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,404 | ₩11,725 | ₩11,229 | ₩11,725 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,457 | ₩11,484 | ₩11,310 | ₩11,404 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,631 | ₩11,756 | ₩11,249 | ₩11,511 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,605 | ₩11,966 | ₩11,102 | ₩11,739 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,015 | ₩11,564 | ₩10,827 | ₩11,497 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,189 | ₩11,363 | ₩10,868 | ₩10,868 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,390 | ₩11,739 | ₩11,310 | ₩11,363 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,256 | ₩11,536 | ₩10,988 | ₩11,430 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,149 | ₩11,335 | ₩10,787 | ₩11,270 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,055 | ₩11,243 | ₩10,693 | ₩11,136 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,337 | ₩11,337 | ₩10,646 | ₩10,988 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,953 | ₩11,953 | ₩11,095 | ₩11,337 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,940 | ₩12,650 | ₩11,605 | ₩11,859 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,055 | ₩11,940 | ₩11,055 | ₩11,779 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,618 | ₩11,658 | ₩10,720 | ₩10,988 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,511 | ₩11,642 | ₩10,968 | ₩11,430 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,291 | ₩11,471 | ₩10,184 | ₩11,404 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,822 | ₩10,278 | ₩9,675 | ₩10,117 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,184 | ₩10,372 | ₩9,876 | ₩9,889 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,332 | ₩10,499 | ₩10,171 | ₩10,291 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,345 | ₩10,600 | ₩10,144 | ₩10,385 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,291 | ₩10,345 | ₩10,137 | ₩10,332 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,975 | ₩10,975 | ₩10,211 | ₩10,291 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,439 | ₩11,196 | ₩10,318 | ₩11,069 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,707 | ₩10,774 | ₩10,425 | ₩10,425 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,265 | ₩10,720 | ₩10,072 | ₩10,693 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,278 | ₩10,278 | ₩9,983 | ₩10,157 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,318 | ₩10,412 | ₩9,983 | ₩10,305 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,171 | ₩10,318 | ₩10,050 | ₩10,251 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,198 | ₩10,412 | ₩9,734 | ₩10,171 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,903 | ₩10,265 | ₩9,608 | ₩10,157 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,300 | ₩9,930 | ₩9,176 | ₩9,903 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,844 | ₩9,688 | ₩8,670 | ₩9,367 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,099 | ₩9,152 | ₩8,764 | ₩8,911 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,085 | ₩9,166 | ₩8,844 | ₩8,992 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,563 | ₩9,099 | ₩8,563 | ₩9,038 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,826 | ₩8,710 | ₩7,786 | ₩8,549 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,987 | ₩8,020 | ₩7,732 | ₩7,786 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,362 | ₩8,548 | ₩7,866 | ₩7,960 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,214 | ₩8,375 | ₩8,161 | ₩8,362 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,121 | ₩8,228 | ₩7,839 | ₩8,121 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,054 | ₩8,322 | ₩7,906 | ₩8,161 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,121 | ₩8,234 | ₩7,933 | ₩8,027 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,906 | ₩8,228 | ₩7,853 | ₩8,147 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,161 | ₩8,362 | ₩7,866 | ₩7,879 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,161 | ₩8,288 | ₩7,893 | ₩8,000 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,134 | ₩8,322 | ₩8,040 | ₩8,107 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,121 | ₩8,214 | ₩7,848 | ₩8,147 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,853 | ₩8,335 | ₩7,853 | ₩8,067 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,040 | ₩8,255 | ₩7,879 | ₩7,933 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,107 | ₩8,399 | ₩8,027 | ₩8,054 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,147 | ₩8,214 | ₩8,013 | ₩8,121 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,402 | ₩8,576 | ₩8,054 | ₩8,134 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,611 | ₩8,328 | ₩7,437 | ₩8,228 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,893 | ₩8,094 | ₩7,558 | ₩7,598 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,839 | ₩7,906 | ₩7,571 | ₩7,571 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,322 | ₩8,322 | ₩7,772 | ₩7,879 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩8,992 | ₩8,992 | ₩8,348 | ₩8,523 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,938 | ₩9,112 | ₩8,858 | ₩8,992 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,072 | ₩9,233 | ₩8,724 | ₩8,898 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,045 | ₩9,380 | ₩8,576 | ₩9,072 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,858 | ₩8,911 | ₩8,509 | ₩8,616 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,442 | ₩8,844 | ₩8,201 | ₩8,777 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,188 | ₩8,576 | ₩7,987 | ₩8,308 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,832 | ₩8,308 | ₩7,832 | ₩8,054 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,308 | ₩8,460 | ₩7,518 | ₩7,933 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,188 | ₩8,308 | ₩8,067 | ₩8,067 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,308 | ₩8,322 | ₩8,040 | ₩8,308 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,134 | ₩8,348 | ₩8,080 | ₩8,268 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,161 | ₩8,301 | ₩8,040 | ₩8,161 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,107 | ₩8,435 | ₩8,100 | ₩8,161 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,188 | ₩8,295 | ₩7,946 | ₩8,080 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,121 | ₩8,315 | ₩8,094 | ₩8,295 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,013 | ₩8,224 | ₩7,839 | ₩7,987 | -0.33% | 14.5만 |
|---|