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 | ₩26,933 | ₩28,513 | ₩26,618 | ₩28,286 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,853 | ₩27,341 | ₩26,250 | ₩26,960 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,344 | ₩27,750 | ₩26,344 | ₩27,174 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,848 | ₩28,848 | ₩26,504 | ₩26,826 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,464 | ₩29,786 | ₩27,174 | ₩28,647 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,272 | ₩29,464 | ₩28,178 | ₩29,357 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,567 | ₩29,330 | ₩27,499 | ₩27,750 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,763 | ₩28,955 | ₩27,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,286 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,004 | ₩28,666 | ₩26,933 | ₩27,495 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,786 | ₩28,446 | ₩26,183 | ₩27,870 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,210 | ₩29,397 | ₩27,080 | ₩27,080 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,634 | ₩29,451 | ₩27,656 | ₩28,969 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,803 | ₩30,803 | ₩28,045 | ₩28,219 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,812 | ₩31,038 | ₩29,176 | ₩30,803 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,491 | ₩29,986 | ₩28,661 | ₩29,437 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,486 | ₩30,803 | ₩28,205 | ₩29,464 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,879 | ₩29,879 | ₩26,786 | ₩28,634 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,250 | ₩30,013 | ₩28,540 | ₩29,290 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,803 | ₩30,817 | ₩29,170 | ₩29,357 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,138 | ₩32,303 | ₩30,522 | ₩31,272 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,750 | ₩32,464 | ₩29,839 | ₩32,129 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,585 | ₩30,830 | ₩29,478 | ₩30,120 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩31,995 | ₩32,866 | ₩30,361 | ₩30,509 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,143 | ₩33,067 | ₩30,442 | ₩32,129 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,143 | ₩33,736 | ₩32,089 | ₩32,799 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,143 | ₩32,973 | ₩30,562 | ₩32,638 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,884 | ₩32,156 | ₩30,884 | ₩32,036 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,536 | ₩31,888 | ₩30,495 | ₩30,884 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,500 | ₩32,611 | ₩30,228 | ₩30,442 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,388 | ₩34,353 | ₩31,192 | ₩31,781 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,522 | ₩34,607 | ₩32,611 | ₩33,736 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,553 | ₩34,553 | ₩31,928 | ₩33,482 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,009 | ₩34,741 | ₩31,942 | ₩34,674 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,553 | ₩32,879 | ₩31,252 | ₩31,969 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,594 | ₩32,049 | ₩30,576 | ₩31,553 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,777 | ₩32,129 | ₩29,946 | ₩31,272 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,714 | ₩31,795 | ₩28,125 | ₩31,245 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,620 | ₩28,004 | ₩25,527 | ₩28,004 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,245 | ₩25,875 | ₩24,790 | ₩25,553 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,187 | ₩27,187 | ₩25,266 | ₩25,393 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,491 | ₩26,796 | ₩25,513 | ₩25,754 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,357 | ₩26,437 | ₩25,902 | ₩26,170 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,567 | ₩26,451 | ₩24,937 | ₩25,995 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,018 | ₩25,312 | ₩24,509 | ₩25,279 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,661 | ₩26,062 | ₩24,522 | ₩25,379 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,741 | ₩26,772 | ₩24,643 | ₩25,219 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,245 | ₩28,245 | ₩25,647 | ₩25,795 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,795 | ₩28,286 | ₩23,960 | ₩26,920 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,888 | ₩30,629 | ₩28,795 | ₩28,928 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩30,964 | ₩30,964 | ₩28,406 | ₩28,821 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,245 | ₩30,730 | ₩28,138 | ₩30,482 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,719 | ₩28,513 | ₩26,451 | ₩27,710 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,585 | ₩26,786 | ₩25,446 | ₩26,545 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,942 | ₩26,786 | ₩25,460 | ₩26,170 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,040 | ₩27,053 | ₩25,500 | ₩25,861 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,835 | ₩27,053 | ₩25,125 | ₩26,986 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,580 | ₩26,451 | ₩25,460 | ₩25,835 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,241 | ₩26,384 | ₩24,241 | ₩25,553 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,594 | ₩26,819 | ₩24,134 | ₩24,147 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,509 | ₩25,728 | ₩24,162 | ₩25,634 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,196 | ₩26,745 | ₩24,616 | ₩24,911 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,509 | ₩26,397 | ₩24,335 | ₩26,236 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,219 | ₩25,219 | ₩24,375 | ₩24,495 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,509 | ₩25,446 | ₩24,241 | ₩24,696 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,259 | ₩25,460 | ₩24,134 | ₩24,576 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,339 | ₩26,196 | ₩24,944 | ₩25,433 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,353 | ₩25,848 | ₩24,469 | ₩25,112 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,478 | ₩26,638 | ₩25,259 | ₩25,714 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,549 | ₩27,777 | ₩26,263 | ₩26,290 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,705 | ₩27,254 | ₩25,500 | ₩26,210 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,924 | ₩27,134 | ₩24,667 | ₩26,143 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,897 | ₩28,446 | ₩23,799 | ₩24,629 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,335 | ₩39,207 | ₩33,884 | ₩38,210 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,299 | ₩37,995 | ₩31,754 | ₩36,415 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,866 | ₩37,406 | ₩31,219 | ₩37,326 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,531 | ₩33,094 | ₩23,504 | ₩32,786 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,469 | ₩24,426 | ₩21,274 | ₩23,504 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,536 | ₩22,286 | ₩17,437 | ₩22,138 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,263 | ₩18,964 | ₩16,966 | ₩18,509 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,004 | ₩17,129 | ₩16,004 | ₩16,862 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,054 | ₩16,179 | ₩14,920 | ₩15,991 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,652 | ₩15,040 | ₩14,370 | ₩14,933 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,076 | ₩14,464 | ₩13,545 | ₩14,344 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,942 | ₩14,129 | ₩13,312 | ₩14,076 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,951 | ₩13,995 | ₩12,951 | ₩13,808 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,750 | ₩13,205 | ₩12,522 | ₩13,125 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,924 | ₩13,326 | ₩12,576 | ₩12,616 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,804 | ₩13,091 | ₩12,495 | ₩12,777 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,495 | ₩12,978 | ₩12,469 | ₩12,951 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,723 | ₩12,958 | ₩12,348 | ₩12,469 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,870 | ₩13,018 | ₩12,683 | ₩12,737 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,884 | ₩13,386 | ₩12,737 | ₩13,058 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,554 | ₩13,603 | ₩12,904 | ₩13,058 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,620 | ₩13,929 | ₩13,393 | ₩13,647 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,647 | ₩14,062 | ₩13,286 | ₩13,594 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,062 | ₩14,370 | ₩13,393 | ₩13,527 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,812 | ₩15,268 | ₩13,728 | ₩13,862 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,076 | ₩14,920 | ₩14,076 | ₩14,652 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,862 | ₩14,638 | ₩13,836 | ₩14,237 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,808 | ₩14,174 | ₩13,500 | ₩13,795 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,719 | ₩15,415 | ₩13,554 | ₩13,929 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,379 | ₩16,453 | ₩14,411 | ₩14,786 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,165 | ₩17,866 | ₩16,165 | ₩16,674 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,464 | ₩16,647 | ₩14,368 | ₩16,125 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,705 | ₩14,853 | ₩13,902 | ₩14,598 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,549 | ₩15,870 | ₩14,732 | ₩14,812 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,821 | ₩15,723 | ₩13,487 | ₩15,603 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,393 | ₩14,042 | ₩13,129 | ₩13,821 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,286 | ₩13,393 | ₩12,643 | ₩13,393 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,893 | ₩13,038 | ₩11,893 | ₩13,004 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,424 | ₩11,920 | ₩11,416 | ₩11,906 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,451 | ₩11,772 | ₩11,277 | ₩11,437 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,384 | ₩11,571 | ₩11,277 | ₩11,464 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,692 | ₩11,705 | ₩11,357 | ₩11,384 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,786 | ₩11,786 | ₩11,558 | ₩11,638 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,826 | ₩12,174 | ₩11,705 | ₩11,719 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,732 | ₩12,335 | ₩11,411 | ₩11,920 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,893 | ₩11,893 | ₩11,183 | ₩11,772 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,531 | ₩12,054 | ₩11,531 | ₩11,812 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,237 | ₩11,752 | ₩11,049 | ₩11,491 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,628 | ₩11,893 | ₩11,062 | ₩11,156 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,424 | ₩11,946 | ₩11,156 | ₩11,920 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,357 | ₩11,397 | ₩11,103 | ₩11,183 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,612 | ₩11,853 | ₩11,263 | ₩11,384 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,464 | ₩11,879 | ₩11,451 | ₩11,692 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,009 | ₩11,424 | ₩10,888 | ₩11,330 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,848 | ₩11,036 | ₩10,821 | ₩11,009 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,902 | ₩11,076 | ₩10,634 | ₩10,929 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩10,982 | ₩11,250 | ₩10,768 | ₩10,902 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,245 | ₩10,728 | ₩10,138 | ₩10,620 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,152 | ₩10,554 | ₩10,138 | ₩10,245 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,964 | ₩10,134 | ₩9,964 | ₩10,125 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,460 | ₩10,580 | ₩10,125 | ₩10,179 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,179 | ₩10,634 | ₩9,964 | ₩10,353 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,152 | ₩10,152 | ₩9,603 | ₩10,031 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,353 | ₩10,480 | ₩9,924 | ₩10,018 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,540 | ₩10,647 | ₩10,299 | ₩10,460 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,835 | ₩11,290 | ₩10,460 | ₩10,661 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,929 | ₩11,089 | ₩10,446 | ₩10,647 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,290 | ₩11,370 | ₩10,659 | ₩11,062 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,821 | ₩11,083 | ₩10,446 | ₩11,022 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩10,982 | ₩10,982 | ₩10,728 | ₩10,821 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,598 | ₩11,652 | ₩10,982 | ₩11,009 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,040 | ₩12,104 | ₩11,585 | ₩11,665 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,201 | ₩12,449 | ₩11,920 | ₩12,040 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,187 | ₩12,308 | ₩11,920 | ₩12,094 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,268 | ₩12,315 | ₩11,953 | ₩12,080 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,777 | ₩12,931 | ₩12,335 | ₩12,495 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,147 | ₩13,232 | ₩12,147 | ₩12,924 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,893 | ₩12,241 | ₩11,679 | ₩12,161 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,933 | ₩12,429 | ₩11,826 | ₩12,000 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,960 | ₩12,221 | ₩11,940 | ₩12,107 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,866 | ₩12,268 | ₩11,654 | ₩12,094 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,906 | ₩12,027 | ₩11,557 | ₩11,665 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,665 | ₩12,254 | ₩11,632 | ₩12,107 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,826 | ₩12,161 | ₩11,719 | ₩11,866 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,040 | ₩12,040 | ₩11,654 | ₩11,973 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,679 | ₩12,214 | ₩10,982 | ₩11,960 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,424 | ₩11,679 | ₩11,384 | ₩11,652 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,223 | ₩11,476 | ₩11,089 | ₩11,397 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,317 | ₩11,464 | ₩11,056 | ₩11,330 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,518 | ₩11,605 | ₩11,297 | ₩11,397 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,906 | ₩11,987 | ₩11,451 | ₩11,558 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,612 | ₩12,141 | ₩11,344 | ₩11,946 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,786 | ₩12,362 | ₩11,638 | ₩11,732 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,839 | ₩12,087 | ₩11,397 | ₩11,786 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,853 | ₩11,853 | ₩10,875 | ₩11,759 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,067 | ₩12,133 | ₩11,598 | ₩11,705 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,920 | ₩12,343 | ₩11,569 | ₩12,107 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,478 | ₩12,007 | ₩11,176 | ₩11,906 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,129 | ₩11,692 | ₩11,116 | ₩11,263 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,397 | ₩11,397 | ₩10,821 | ₩11,330 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,170 | ₩11,705 | ₩11,170 | ₩11,357 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,888 | ₩11,344 | ₩10,714 | ₩11,196 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,317 | ₩11,571 | ₩10,634 | ₩10,862 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,304 | ₩11,437 | ₩10,929 | ₩11,411 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,786 | ₩11,786 | ₩11,163 | ₩11,210 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,397 | ₩11,719 | ₩11,223 | ₩11,719 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,451 | ₩11,478 | ₩11,304 | ₩11,397 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,625 | ₩11,750 | ₩11,243 | ₩11,504 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,598 | ₩11,960 | ₩11,096 | ₩11,732 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,009 | ₩11,558 | ₩10,821 | ₩11,491 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,183 | ₩11,357 | ₩10,862 | ₩10,862 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,384 | ₩11,732 | ₩11,304 | ₩11,357 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,250 | ₩11,530 | ₩10,982 | ₩11,424 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,143 | ₩11,329 | ₩10,781 | ₩11,263 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,049 | ₩11,237 | ₩10,687 | ₩11,129 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,330 | ₩11,330 | ₩10,641 | ₩10,982 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,946 | ₩11,946 | ₩11,089 | ₩11,330 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,933 | ₩12,643 | ₩11,598 | ₩11,853 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,049 | ₩11,933 | ₩11,049 | ₩11,772 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,612 | ₩11,652 | ₩10,714 | ₩10,982 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,504 | ₩11,636 | ₩10,962 | ₩11,424 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,286 | ₩11,464 | ₩10,179 | ₩11,397 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,817 | ₩10,272 | ₩9,670 | ₩10,112 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,179 | ₩10,366 | ₩9,870 | ₩9,884 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,326 | ₩10,493 | ₩10,165 | ₩10,286 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,339 | ₩10,594 | ₩10,138 | ₩10,379 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,286 | ₩10,339 | ₩10,132 | ₩10,326 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,969 | ₩10,969 | ₩10,205 | ₩10,286 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,433 | ₩11,190 | ₩10,312 | ₩11,062 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,701 | ₩10,768 | ₩10,420 | ₩10,420 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,259 | ₩10,714 | ₩10,066 | ₩10,687 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,272 | ₩10,272 | ₩9,978 | ₩10,152 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,312 | ₩10,406 | ₩9,978 | ₩10,299 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,165 | ₩10,312 | ₩10,045 | ₩10,245 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,192 | ₩10,406 | ₩9,729 | ₩10,165 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,897 | ₩10,259 | ₩9,603 | ₩10,152 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,295 | ₩9,924 | ₩9,171 | ₩9,897 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,839 | ₩9,683 | ₩8,665 | ₩9,362 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,094 | ₩9,147 | ₩8,759 | ₩8,906 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,080 | ₩9,161 | ₩8,839 | ₩8,987 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,558 | ₩9,094 | ₩8,558 | ₩9,033 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,821 | ₩8,705 | ₩7,781 | ₩8,545 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,982 | ₩8,016 | ₩7,728 | ₩7,781 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,357 | ₩8,543 | ₩7,862 | ₩7,955 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,210 | ₩8,371 | ₩8,156 | ₩8,357 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,116 | ₩8,223 | ₩7,835 | ₩8,116 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,049 | ₩8,317 | ₩7,902 | ₩8,156 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,116 | ₩8,230 | ₩7,929 | ₩8,022 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,902 | ₩8,223 | ₩7,848 | ₩8,143 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,156 | ₩8,357 | ₩7,862 | ₩7,875 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,156 | ₩8,283 | ₩7,888 | ₩7,996 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,129 | ₩8,317 | ₩8,036 | ₩8,103 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,116 | ₩8,210 | ₩7,844 | ₩8,143 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,848 | ₩8,330 | ₩7,848 | ₩8,062 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,036 | ₩8,250 | ₩7,875 | ₩7,929 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,103 | ₩8,395 | ₩8,022 | ₩8,049 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,143 | ₩8,210 | ₩8,009 | ₩8,116 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,397 | ₩8,571 | ₩8,049 | ₩8,129 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,607 | ₩8,324 | ₩7,433 | ₩8,223 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,888 | ₩8,089 | ₩7,554 | ₩7,594 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,835 | ₩7,902 | ₩7,567 | ₩7,567 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,317 | ₩8,317 | ₩7,768 | ₩7,875 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩8,987 | ₩8,987 | ₩8,344 | ₩8,518 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,933 | ₩9,107 | ₩8,853 | ₩8,987 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,067 | ₩9,228 | ₩8,719 | ₩8,893 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,040 | ₩9,375 | ₩8,571 | ₩9,067 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,853 | ₩8,906 | ₩8,504 | ₩8,612 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,437 | ₩8,839 | ₩8,196 | ₩8,772 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,183 | ₩8,571 | ₩7,982 | ₩8,304 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,828 | ₩8,304 | ₩7,828 | ₩8,049 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,304 | ₩8,455 | ₩7,513 | ₩7,929 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,183 | ₩8,304 | ₩8,062 | ₩8,062 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,304 | ₩8,317 | ₩8,036 | ₩8,304 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,129 | ₩8,344 | ₩8,076 | ₩8,263 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,156 | ₩8,297 | ₩8,036 | ₩8,156 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,103 | ₩8,431 | ₩8,096 | ₩8,156 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,183 | ₩8,290 | ₩7,942 | ₩8,076 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,116 | ₩8,310 | ₩8,089 | ₩8,290 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,009 | ₩8,219 | ₩7,835 | ₩7,982 | -0.33% | 14.5만 |
|---|