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 | ₩26,921 | ₩28,500 | ₩26,606 | ₩28,273 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,841 | ₩27,329 | ₩26,238 | ₩26,948 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,332 | ₩27,737 | ₩26,332 | ₩27,162 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,835 | ₩28,835 | ₩26,492 | ₩26,814 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,451 | ₩29,772 | ₩27,162 | ₩28,634 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,260 | ₩29,451 | ₩28,166 | ₩29,344 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,554 | ₩29,317 | ₩27,487 | ₩27,737 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,751 | ₩28,942 | ₩27,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,273 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩27,992 | ₩28,653 | ₩26,921 | ₩27,483 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,774 | ₩28,434 | ₩26,171 | ₩27,858 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,197 | ₩29,384 | ₩27,068 | ₩27,068 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,621 | ₩29,438 | ₩27,644 | ₩28,956 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,790 | ₩30,790 | ₩28,032 | ₩28,206 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,799 | ₩31,024 | ₩29,163 | ₩30,790 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,478 | ₩29,973 | ₩28,648 | ₩29,424 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,474 | ₩30,790 | ₩28,193 | ₩29,451 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,866 | ₩29,866 | ₩26,774 | ₩28,621 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,237 | ₩30,000 | ₩28,527 | ₩29,277 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,790 | ₩30,803 | ₩29,156 | ₩29,344 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,124 | ₩32,289 | ₩30,509 | ₩31,258 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,736 | ₩32,450 | ₩29,826 | ₩32,115 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,571 | ₩30,816 | ₩29,464 | ₩30,107 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩31,981 | ₩32,851 | ₩30,348 | ₩30,495 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,128 | ₩33,052 | ₩30,428 | ₩32,115 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,128 | ₩33,721 | ₩32,075 | ₩32,784 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,128 | ₩32,958 | ₩30,549 | ₩32,624 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,870 | ₩32,142 | ₩30,870 | ₩32,021 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,522 | ₩31,874 | ₩30,482 | ₩30,870 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,486 | ₩32,597 | ₩30,214 | ₩30,428 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,373 | ₩34,337 | ₩31,178 | ₩31,767 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,507 | ₩34,591 | ₩32,597 | ₩33,721 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,538 | ₩34,538 | ₩31,914 | ₩33,467 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩31,994 | ₩34,725 | ₩31,928 | ₩34,658 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,539 | ₩32,865 | ₩31,238 | ₩31,954 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,579 | ₩32,035 | ₩30,562 | ₩31,539 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,763 | ₩32,115 | ₩29,933 | ₩31,258 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,701 | ₩31,780 | ₩28,112 | ₩31,231 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,609 | ₩27,992 | ₩25,515 | ₩27,992 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,234 | ₩25,863 | ₩24,779 | ₩25,542 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,175 | ₩27,175 | ₩25,254 | ₩25,381 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,479 | ₩26,784 | ₩25,502 | ₩25,743 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,345 | ₩26,426 | ₩25,890 | ₩26,158 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,555 | ₩26,439 | ₩24,926 | ₩25,984 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,007 | ₩25,301 | ₩24,498 | ₩25,268 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,649 | ₩26,051 | ₩24,511 | ₩25,368 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,729 | ₩26,760 | ₩24,632 | ₩25,207 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,233 | ₩28,233 | ₩25,636 | ₩25,783 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,783 | ₩28,273 | ₩23,949 | ₩26,907 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,875 | ₩30,616 | ₩28,782 | ₩28,915 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩30,950 | ₩30,950 | ₩28,393 | ₩28,808 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,233 | ₩30,716 | ₩28,126 | ₩30,468 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,707 | ₩28,500 | ₩26,439 | ₩27,697 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,573 | ₩26,774 | ₩25,435 | ₩26,533 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,930 | ₩26,774 | ₩25,448 | ₩26,158 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,028 | ₩27,041 | ₩25,488 | ₩25,850 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,823 | ₩27,041 | ₩25,114 | ₩26,974 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,569 | ₩26,439 | ₩25,448 | ₩25,823 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,230 | ₩26,372 | ₩24,230 | ₩25,542 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,582 | ₩26,807 | ₩24,123 | ₩24,136 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,498 | ₩25,716 | ₩24,151 | ₩25,622 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,185 | ₩26,733 | ₩24,605 | ₩24,899 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,498 | ₩26,385 | ₩24,324 | ₩26,225 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,207 | ₩25,207 | ₩24,364 | ₩24,484 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,498 | ₩25,435 | ₩24,230 | ₩24,685 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,248 | ₩25,448 | ₩24,123 | ₩24,565 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,328 | ₩26,185 | ₩24,933 | ₩25,422 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,341 | ₩25,837 | ₩24,458 | ₩25,100 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,466 | ₩26,626 | ₩25,248 | ₩25,703 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,537 | ₩27,764 | ₩26,252 | ₩26,278 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,693 | ₩27,242 | ₩25,488 | ₩26,198 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,913 | ₩27,122 | ₩24,656 | ₩26,131 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,885 | ₩28,434 | ₩23,788 | ₩24,618 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,318 | ₩39,190 | ₩33,869 | ₩38,193 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,282 | ₩37,978 | ₩31,740 | ₩36,399 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,851 | ₩37,389 | ₩31,205 | ₩37,309 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,521 | ₩33,079 | ₩23,494 | ₩32,771 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,459 | ₩24,415 | ₩21,265 | ₩23,494 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,527 | ₩22,276 | ₩17,430 | ₩22,128 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,256 | ₩18,956 | ₩16,958 | ₩18,501 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩15,997 | ₩17,122 | ₩15,997 | ₩16,854 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,047 | ₩16,171 | ₩14,913 | ₩15,984 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,645 | ₩15,033 | ₩14,364 | ₩14,926 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,070 | ₩14,458 | ₩13,539 | ₩14,337 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,936 | ₩14,123 | ₩13,306 | ₩14,070 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,945 | ₩13,989 | ₩12,945 | ₩13,802 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,744 | ₩13,199 | ₩12,517 | ₩13,119 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,918 | ₩13,320 | ₩12,570 | ₩12,610 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,798 | ₩13,086 | ₩12,490 | ₩12,771 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,490 | ₩12,972 | ₩12,463 | ₩12,945 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,717 | ₩12,952 | ₩12,343 | ₩12,463 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,865 | ₩13,012 | ₩12,677 | ₩12,731 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,878 | ₩13,380 | ₩12,731 | ₩13,052 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,547 | ₩13,597 | ₩12,898 | ₩13,052 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,614 | ₩13,922 | ₩13,387 | ₩13,641 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,641 | ₩14,056 | ₩13,280 | ₩13,588 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,056 | ₩14,364 | ₩13,387 | ₩13,521 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,806 | ₩15,261 | ₩13,721 | ₩13,855 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,070 | ₩14,913 | ₩14,070 | ₩14,645 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,855 | ₩14,632 | ₩13,830 | ₩14,230 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,802 | ₩14,167 | ₩13,494 | ₩13,788 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,712 | ₩15,408 | ₩13,547 | ₩13,922 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,372 | ₩16,446 | ₩14,404 | ₩14,779 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,158 | ₩17,858 | ₩16,158 | ₩16,667 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,458 | ₩16,640 | ₩14,361 | ₩16,118 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,699 | ₩14,846 | ₩13,895 | ₩14,592 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,542 | ₩15,863 | ₩14,725 | ₩14,806 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,815 | ₩15,716 | ₩13,481 | ₩15,596 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,387 | ₩14,036 | ₩13,123 | ₩13,815 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,280 | ₩13,387 | ₩12,637 | ₩13,387 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,887 | ₩13,032 | ₩11,887 | ₩12,999 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,419 | ₩11,914 | ₩11,411 | ₩11,901 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,446 | ₩11,767 | ₩11,272 | ₩11,432 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,379 | ₩11,566 | ₩11,272 | ₩11,459 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,687 | ₩11,700 | ₩11,352 | ₩11,379 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,780 | ₩11,780 | ₩11,553 | ₩11,633 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,821 | ₩12,169 | ₩11,700 | ₩11,713 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,727 | ₩12,329 | ₩11,406 | ₩11,914 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,887 | ₩11,887 | ₩11,178 | ₩11,767 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,526 | ₩12,048 | ₩11,526 | ₩11,807 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,232 | ₩11,747 | ₩11,044 | ₩11,486 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,622 | ₩11,887 | ₩11,057 | ₩11,151 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,419 | ₩11,941 | ₩11,151 | ₩11,914 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,352 | ₩11,392 | ₩11,098 | ₩11,178 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,606 | ₩11,847 | ₩11,258 | ₩11,379 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,459 | ₩11,874 | ₩11,446 | ₩11,687 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,004 | ₩11,419 | ₩10,883 | ₩11,325 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,843 | ₩11,031 | ₩10,817 | ₩11,004 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,897 | ₩11,071 | ₩10,629 | ₩10,924 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩10,977 | ₩11,245 | ₩10,763 | ₩10,897 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,241 | ₩10,723 | ₩10,134 | ₩10,616 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,147 | ₩10,549 | ₩10,134 | ₩10,241 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,960 | ₩10,130 | ₩9,960 | ₩10,120 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,455 | ₩10,576 | ₩10,120 | ₩10,174 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,174 | ₩10,629 | ₩9,960 | ₩10,348 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,147 | ₩10,147 | ₩9,598 | ₩10,027 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,348 | ₩10,475 | ₩9,920 | ₩10,013 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,535 | ₩10,643 | ₩10,294 | ₩10,455 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,830 | ₩11,285 | ₩10,455 | ₩10,656 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,924 | ₩11,084 | ₩10,442 | ₩10,643 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,285 | ₩11,365 | ₩10,655 | ₩11,057 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,817 | ₩11,078 | ₩10,442 | ₩11,017 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩10,977 | ₩10,977 | ₩10,723 | ₩10,817 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,593 | ₩11,647 | ₩10,977 | ₩11,004 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,035 | ₩12,099 | ₩11,580 | ₩11,660 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,195 | ₩12,443 | ₩11,914 | ₩12,035 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,182 | ₩12,302 | ₩11,914 | ₩12,088 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,262 | ₩12,309 | ₩11,948 | ₩12,075 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,771 | ₩12,925 | ₩12,329 | ₩12,490 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,142 | ₩13,226 | ₩12,142 | ₩12,918 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,887 | ₩12,236 | ₩11,673 | ₩12,155 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,928 | ₩12,423 | ₩11,821 | ₩11,995 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,954 | ₩12,215 | ₩11,934 | ₩12,102 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,861 | ₩12,262 | ₩11,649 | ₩12,088 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,901 | ₩12,021 | ₩11,551 | ₩11,660 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,660 | ₩12,249 | ₩11,626 | ₩12,102 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,821 | ₩12,155 | ₩11,713 | ₩11,861 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,035 | ₩12,035 | ₩11,649 | ₩11,968 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,673 | ₩12,209 | ₩10,977 | ₩11,954 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,419 | ₩11,673 | ₩11,379 | ₩11,647 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,218 | ₩11,471 | ₩11,084 | ₩11,392 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,312 | ₩11,459 | ₩11,051 | ₩11,325 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,513 | ₩11,600 | ₩11,292 | ₩11,392 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,901 | ₩11,981 | ₩11,446 | ₩11,553 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,606 | ₩12,135 | ₩11,339 | ₩11,941 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,780 | ₩12,356 | ₩11,633 | ₩11,727 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,834 | ₩12,082 | ₩11,392 | ₩11,780 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,847 | ₩11,847 | ₩10,870 | ₩11,754 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,062 | ₩12,127 | ₩11,593 | ₩11,700 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,914 | ₩12,337 | ₩11,564 | ₩12,102 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,472 | ₩12,001 | ₩11,171 | ₩11,901 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,124 | ₩11,687 | ₩11,111 | ₩11,258 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,392 | ₩11,392 | ₩10,817 | ₩11,325 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,165 | ₩11,700 | ₩11,165 | ₩11,352 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,883 | ₩11,339 | ₩10,709 | ₩11,191 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,312 | ₩11,566 | ₩10,629 | ₩10,857 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,298 | ₩11,432 | ₩10,924 | ₩11,406 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,780 | ₩11,780 | ₩11,158 | ₩11,205 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,392 | ₩11,713 | ₩11,218 | ₩11,713 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,446 | ₩11,472 | ₩11,298 | ₩11,392 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,620 | ₩11,744 | ₩11,238 | ₩11,499 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,593 | ₩11,954 | ₩11,091 | ₩11,727 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,004 | ₩11,553 | ₩10,817 | ₩11,486 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,178 | ₩11,352 | ₩10,857 | ₩10,857 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,379 | ₩11,727 | ₩11,298 | ₩11,352 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,245 | ₩11,525 | ₩10,977 | ₩11,419 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,138 | ₩11,324 | ₩10,776 | ₩11,258 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,044 | ₩11,232 | ₩10,683 | ₩11,124 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,325 | ₩11,325 | ₩10,636 | ₩10,977 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,941 | ₩11,941 | ₩11,084 | ₩11,325 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,928 | ₩12,637 | ₩11,593 | ₩11,847 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,044 | ₩11,928 | ₩11,044 | ₩11,767 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,606 | ₩11,647 | ₩10,709 | ₩10,977 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,499 | ₩11,630 | ₩10,957 | ₩11,419 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,281 | ₩11,459 | ₩10,174 | ₩11,392 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,813 | ₩10,268 | ₩9,665 | ₩10,107 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,174 | ₩10,361 | ₩9,866 | ₩9,879 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,321 | ₩10,489 | ₩10,161 | ₩10,281 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,335 | ₩10,589 | ₩10,134 | ₩10,375 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,281 | ₩10,335 | ₩10,127 | ₩10,321 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,964 | ₩10,964 | ₩10,201 | ₩10,281 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,428 | ₩11,185 | ₩10,308 | ₩11,057 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,696 | ₩10,763 | ₩10,415 | ₩10,415 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,254 | ₩10,709 | ₩10,062 | ₩10,683 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,268 | ₩10,268 | ₩9,973 | ₩10,147 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,308 | ₩10,402 | ₩9,973 | ₩10,294 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,161 | ₩10,308 | ₩10,040 | ₩10,241 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,187 | ₩10,402 | ₩9,724 | ₩10,161 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,893 | ₩10,254 | ₩9,598 | ₩10,147 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,290 | ₩9,920 | ₩9,167 | ₩9,893 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,835 | ₩9,679 | ₩8,661 | ₩9,357 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,090 | ₩9,143 | ₩8,755 | ₩8,902 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,076 | ₩9,157 | ₩8,835 | ₩8,983 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,554 | ₩9,090 | ₩8,554 | ₩9,029 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,818 | ₩8,701 | ₩7,778 | ₩8,541 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,979 | ₩8,012 | ₩7,724 | ₩7,778 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,353 | ₩8,539 | ₩7,858 | ₩7,952 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,206 | ₩8,367 | ₩8,153 | ₩8,353 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,112 | ₩8,219 | ₩7,831 | ₩8,112 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,045 | ₩8,313 | ₩7,898 | ₩8,153 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,112 | ₩8,226 | ₩7,925 | ₩8,019 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,898 | ₩8,219 | ₩7,845 | ₩8,139 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,153 | ₩8,353 | ₩7,858 | ₩7,871 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,153 | ₩8,280 | ₩7,885 | ₩7,992 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,126 | ₩8,313 | ₩8,032 | ₩8,099 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,112 | ₩8,206 | ₩7,841 | ₩8,139 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,845 | ₩8,327 | ₩7,845 | ₩8,059 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,032 | ₩8,246 | ₩7,871 | ₩7,925 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,099 | ₩8,391 | ₩8,019 | ₩8,045 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,139 | ₩8,206 | ₩8,005 | ₩8,112 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,394 | ₩8,568 | ₩8,045 | ₩8,126 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,604 | ₩8,320 | ₩7,430 | ₩8,219 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,885 | ₩8,086 | ₩7,550 | ₩7,590 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,831 | ₩7,898 | ₩7,564 | ₩7,564 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,313 | ₩8,313 | ₩7,764 | ₩7,871 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩8,983 | ₩8,983 | ₩8,340 | ₩8,514 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,929 | ₩9,103 | ₩8,849 | ₩8,983 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,063 | ₩9,224 | ₩8,715 | ₩8,889 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,036 | ₩9,371 | ₩8,568 | ₩9,063 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,849 | ₩8,902 | ₩8,501 | ₩8,608 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,434 | ₩8,835 | ₩8,193 | ₩8,768 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,179 | ₩8,568 | ₩7,979 | ₩8,300 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,825 | ₩8,300 | ₩7,825 | ₩8,045 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,300 | ₩8,451 | ₩7,510 | ₩7,925 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,179 | ₩8,300 | ₩8,059 | ₩8,059 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,300 | ₩8,313 | ₩8,032 | ₩8,300 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,126 | ₩8,340 | ₩8,072 | ₩8,260 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,153 | ₩8,293 | ₩8,032 | ₩8,153 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,099 | ₩8,427 | ₩8,092 | ₩8,153 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,179 | ₩8,286 | ₩7,938 | ₩8,072 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,112 | ₩8,307 | ₩8,086 | ₩8,286 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,005 | ₩8,215 | ₩7,831 | ₩7,979 | -0.33% | 14.5만 |
|---|