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 | ₩26,977 | ₩28,559 | ₩26,661 | ₩28,331 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,896 | ₩27,386 | ₩26,292 | ₩27,003 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,386 | ₩27,795 | ₩26,386 | ₩27,218 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,895 | ₩28,895 | ₩26,547 | ₩26,869 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,512 | ₩29,834 | ₩27,218 | ₩28,694 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,318 | ₩29,512 | ₩28,224 | ₩29,405 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,613 | ₩29,378 | ₩27,544 | ₩27,795 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,808 | ₩29,002 | ₩27,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,331 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,050 | ₩28,712 | ₩26,977 | ₩27,540 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,829 | ₩28,492 | ₩26,225 | ₩27,916 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,257 | ₩29,445 | ₩27,124 | ₩27,124 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,680 | ₩29,498 | ₩27,701 | ₩29,016 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,853 | ₩30,853 | ₩28,090 | ₩28,264 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,861 | ₩31,088 | ₩29,223 | ₩30,853 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,539 | ₩30,035 | ₩28,707 | ₩29,485 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,533 | ₩30,853 | ₩28,251 | ₩29,512 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,928 | ₩29,928 | ₩26,829 | ₩28,680 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,297 | ₩30,062 | ₩28,586 | ₩29,338 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,853 | ₩30,867 | ₩29,217 | ₩29,405 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,189 | ₩32,356 | ₩30,572 | ₩31,323 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,800 | ₩32,517 | ₩29,888 | ₩32,181 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,633 | ₩30,880 | ₩29,525 | ₩30,169 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩32,047 | ₩32,919 | ₩30,411 | ₩30,558 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,195 | ₩33,120 | ₩30,491 | ₩32,181 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,195 | ₩33,791 | ₩32,141 | ₩32,852 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,195 | ₩33,027 | ₩30,612 | ₩32,691 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,934 | ₩32,208 | ₩30,934 | ₩32,087 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,585 | ₩31,940 | ₩30,545 | ₩30,934 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,551 | ₩32,664 | ₩30,277 | ₩30,491 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,442 | ₩34,408 | ₩31,242 | ₩31,833 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,576 | ₩34,663 | ₩32,664 | ₩33,791 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,609 | ₩34,609 | ₩31,980 | ₩33,536 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,061 | ₩34,797 | ₩31,994 | ₩34,730 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,605 | ₩32,933 | ₩31,303 | ₩32,020 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,645 | ₩32,101 | ₩30,625 | ₩31,605 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,827 | ₩32,181 | ₩29,995 | ₩31,323 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,761 | ₩31,846 | ₩28,170 | ₩31,296 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,662 | ₩28,050 | ₩25,568 | ₩28,050 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,286 | ₩25,917 | ₩24,830 | ₩25,595 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,231 | ₩27,231 | ₩25,306 | ₩25,434 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,534 | ₩26,840 | ₩25,555 | ₩25,796 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,400 | ₩26,480 | ₩25,944 | ₩26,212 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,608 | ₩26,494 | ₩24,978 | ₩26,038 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,058 | ₩25,353 | ₩24,549 | ₩25,320 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,702 | ₩26,105 | ₩24,562 | ₩25,420 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,783 | ₩26,816 | ₩24,683 | ₩25,260 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,291 | ₩28,291 | ₩25,689 | ₩25,836 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,836 | ₩28,331 | ₩23,999 | ₩26,963 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,935 | ₩30,679 | ₩28,841 | ₩28,975 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩31,014 | ₩31,014 | ₩28,452 | ₩28,868 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,291 | ₩30,780 | ₩28,184 | ₩30,531 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,762 | ₩28,559 | ₩26,494 | ₩27,755 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,628 | ₩26,829 | ₩25,488 | ₩26,588 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,984 | ₩26,829 | ₩25,501 | ₩26,212 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,084 | ₩27,097 | ₩25,541 | ₩25,903 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,877 | ₩27,097 | ₩25,166 | ₩27,030 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,622 | ₩26,494 | ₩25,501 | ₩25,877 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,280 | ₩26,427 | ₩24,280 | ₩25,595 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,635 | ₩26,863 | ₩24,173 | ₩24,186 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,549 | ₩25,769 | ₩24,201 | ₩25,675 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,239 | ₩26,789 | ₩24,656 | ₩24,951 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,549 | ₩26,440 | ₩24,374 | ₩26,279 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,260 | ₩25,260 | ₩24,414 | ₩24,535 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,549 | ₩25,488 | ₩24,280 | ₩24,736 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,300 | ₩25,501 | ₩24,173 | ₩24,616 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,380 | ₩26,239 | ₩24,985 | ₩25,474 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,394 | ₩25,890 | ₩24,508 | ₩25,152 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,520 | ₩26,681 | ₩25,300 | ₩25,756 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,594 | ₩27,822 | ₩26,306 | ₩26,333 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,749 | ₩27,299 | ₩25,541 | ₩26,252 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,964 | ₩27,178 | ₩24,707 | ₩26,185 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,942 | ₩28,492 | ₩23,838 | ₩24,669 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,394 | ₩39,271 | ₩33,939 | ₩38,272 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,359 | ₩38,057 | ₩31,806 | ₩36,474 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,919 | ₩37,467 | ₩31,269 | ₩37,386 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,569 | ₩33,147 | ₩23,542 | ₩32,839 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,503 | ₩24,465 | ₩21,309 | ₩23,542 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,566 | ₩22,322 | ₩17,466 | ₩22,174 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,291 | ₩18,995 | ₩16,993 | ₩18,539 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,030 | ₩17,157 | ₩16,030 | ₩16,889 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,078 | ₩16,205 | ₩14,944 | ₩16,017 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,675 | ₩15,064 | ₩14,394 | ₩14,957 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,099 | ₩14,488 | ₩13,567 | ₩14,367 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,964 | ₩14,152 | ₩13,334 | ₩14,099 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,972 | ₩14,018 | ₩12,972 | ₩13,830 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,771 | ₩13,227 | ₩12,543 | ₩13,146 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,945 | ₩13,347 | ₩12,596 | ₩12,636 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,824 | ₩13,113 | ₩12,516 | ₩12,797 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,516 | ₩12,999 | ₩12,489 | ₩12,972 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,744 | ₩12,979 | ₩12,368 | ₩12,489 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,891 | ₩13,039 | ₩12,704 | ₩12,757 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,905 | ₩13,408 | ₩12,757 | ₩13,079 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,575 | ₩13,625 | ₩12,925 | ₩13,079 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,643 | ₩13,951 | ₩13,415 | ₩13,669 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,669 | ₩14,085 | ₩13,307 | ₩13,616 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,085 | ₩14,394 | ₩13,415 | ₩13,549 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,836 | ₩15,293 | ₩13,750 | ₩13,884 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,099 | ₩14,944 | ₩14,099 | ₩14,675 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,884 | ₩14,662 | ₩13,859 | ₩14,260 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,830 | ₩14,197 | ₩13,522 | ₩13,817 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,743 | ₩15,440 | ₩13,575 | ₩13,951 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,406 | ₩16,480 | ₩14,434 | ₩14,810 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,191 | ₩17,895 | ₩16,191 | ₩16,701 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,488 | ₩16,674 | ₩14,391 | ₩16,151 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,729 | ₩14,877 | ₩13,924 | ₩14,622 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,574 | ₩15,896 | ₩14,756 | ₩14,836 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,844 | ₩15,749 | ₩13,508 | ₩15,628 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,415 | ₩14,065 | ₩13,150 | ₩13,844 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,307 | ₩13,415 | ₩12,663 | ₩13,415 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,912 | ₩13,059 | ₩11,912 | ₩13,025 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,443 | ₩11,939 | ₩11,435 | ₩11,925 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,469 | ₩11,791 | ₩11,295 | ₩11,456 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,402 | ₩11,590 | ₩11,295 | ₩11,483 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,711 | ₩11,724 | ₩11,375 | ₩11,402 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,805 | ₩11,805 | ₩11,577 | ₩11,657 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,845 | ₩12,194 | ₩11,724 | ₩11,738 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,751 | ₩12,355 | ₩11,429 | ₩11,939 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,912 | ₩11,912 | ₩11,201 | ₩11,791 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,550 | ₩12,073 | ₩11,550 | ₩11,832 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,255 | ₩11,771 | ₩11,067 | ₩11,510 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,646 | ₩11,912 | ₩11,080 | ₩11,174 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,443 | ₩11,966 | ₩11,174 | ₩11,939 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,375 | ₩11,416 | ₩11,121 | ₩11,201 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,630 | ₩11,872 | ₩11,282 | ₩11,402 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,483 | ₩11,899 | ₩11,469 | ₩11,711 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,027 | ₩11,443 | ₩10,906 | ₩11,349 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,866 | ₩11,054 | ₩10,839 | ₩11,027 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,919 | ₩11,094 | ₩10,651 | ₩10,946 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩11,000 | ₩11,268 | ₩10,785 | ₩10,919 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,262 | ₩10,745 | ₩10,155 | ₩10,638 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,168 | ₩10,571 | ₩10,155 | ₩10,262 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,980 | ₩10,151 | ₩9,980 | ₩10,141 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,477 | ₩10,597 | ₩10,141 | ₩10,195 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,195 | ₩10,651 | ₩9,980 | ₩10,369 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,168 | ₩10,168 | ₩9,618 | ₩10,047 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,369 | ₩10,497 | ₩9,940 | ₩10,034 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,557 | ₩10,665 | ₩10,316 | ₩10,477 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,852 | ₩11,308 | ₩10,477 | ₩10,678 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,946 | ₩11,107 | ₩10,463 | ₩10,665 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,308 | ₩11,389 | ₩10,677 | ₩11,080 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,839 | ₩11,100 | ₩10,463 | ₩11,040 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩11,000 | ₩11,000 | ₩10,745 | ₩10,839 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,617 | ₩11,671 | ₩11,000 | ₩11,027 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,060 | ₩12,124 | ₩11,604 | ₩11,684 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,221 | ₩12,469 | ₩11,939 | ₩12,060 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,207 | ₩12,328 | ₩11,939 | ₩12,113 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,288 | ₩12,335 | ₩11,972 | ₩12,100 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,797 | ₩12,952 | ₩12,355 | ₩12,516 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,167 | ₩13,254 | ₩12,167 | ₩12,945 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,912 | ₩12,261 | ₩11,697 | ₩12,180 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,952 | ₩12,449 | ₩11,845 | ₩12,019 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,979 | ₩12,241 | ₩11,959 | ₩12,127 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,885 | ₩12,288 | ₩11,673 | ₩12,113 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,925 | ₩12,046 | ₩11,575 | ₩11,684 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,684 | ₩12,274 | ₩11,650 | ₩12,127 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,845 | ₩12,180 | ₩11,738 | ₩11,885 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,060 | ₩12,060 | ₩11,673 | ₩11,993 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,697 | ₩12,234 | ₩11,000 | ₩11,979 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,443 | ₩11,697 | ₩11,402 | ₩11,671 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,241 | ₩11,495 | ₩11,107 | ₩11,416 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,335 | ₩11,483 | ₩11,074 | ₩11,349 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,536 | ₩11,624 | ₩11,315 | ₩11,416 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,925 | ₩12,006 | ₩11,469 | ₩11,577 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,630 | ₩12,160 | ₩11,362 | ₩11,966 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,805 | ₩12,382 | ₩11,657 | ₩11,751 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,858 | ₩12,107 | ₩11,416 | ₩11,805 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,872 | ₩11,872 | ₩10,893 | ₩11,778 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,086 | ₩12,152 | ₩11,617 | ₩11,724 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,939 | ₩12,363 | ₩11,587 | ₩12,127 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,496 | ₩12,026 | ₩11,194 | ₩11,925 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,147 | ₩11,711 | ₩11,134 | ₩11,282 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,416 | ₩11,416 | ₩10,839 | ₩11,349 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,188 | ₩11,724 | ₩11,188 | ₩11,375 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,906 | ₩11,362 | ₩10,732 | ₩11,215 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,335 | ₩11,590 | ₩10,651 | ₩10,879 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,322 | ₩11,456 | ₩10,946 | ₩11,429 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,805 | ₩11,805 | ₩11,181 | ₩11,228 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,416 | ₩11,738 | ₩11,241 | ₩11,738 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,469 | ₩11,496 | ₩11,322 | ₩11,416 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,644 | ₩11,769 | ₩11,261 | ₩11,523 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,617 | ₩11,979 | ₩11,114 | ₩11,751 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,027 | ₩11,577 | ₩10,839 | ₩11,510 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,201 | ₩11,375 | ₩10,879 | ₩10,879 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,402 | ₩11,751 | ₩11,322 | ₩11,375 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,268 | ₩11,549 | ₩11,000 | ₩11,443 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,161 | ₩11,347 | ₩10,799 | ₩11,282 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,067 | ₩11,255 | ₩10,705 | ₩11,147 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,349 | ₩11,349 | ₩10,658 | ₩11,000 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,966 | ₩11,966 | ₩11,107 | ₩11,349 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,952 | ₩12,663 | ₩11,617 | ₩11,872 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,067 | ₩11,952 | ₩11,067 | ₩11,791 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,630 | ₩11,671 | ₩10,732 | ₩11,000 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,523 | ₩11,655 | ₩10,980 | ₩11,443 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,302 | ₩11,483 | ₩10,195 | ₩11,416 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,833 | ₩10,289 | ₩9,685 | ₩10,128 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,195 | ₩10,383 | ₩9,886 | ₩9,900 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,343 | ₩10,510 | ₩10,182 | ₩10,302 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,356 | ₩10,611 | ₩10,155 | ₩10,396 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,302 | ₩10,356 | ₩10,148 | ₩10,343 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,986 | ₩10,986 | ₩10,222 | ₩10,302 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,450 | ₩11,208 | ₩10,329 | ₩11,080 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,718 | ₩10,785 | ₩10,436 | ₩10,436 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,276 | ₩10,732 | ₩10,082 | ₩10,705 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,289 | ₩10,289 | ₩9,994 | ₩10,168 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,329 | ₩10,423 | ₩9,994 | ₩10,316 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,182 | ₩10,329 | ₩10,061 | ₩10,262 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,208 | ₩10,423 | ₩9,744 | ₩10,182 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,913 | ₩10,276 | ₩9,618 | ₩10,168 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,310 | ₩9,940 | ₩9,186 | ₩9,913 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,854 | ₩9,699 | ₩8,679 | ₩9,377 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,108 | ₩9,162 | ₩8,773 | ₩8,921 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,095 | ₩9,176 | ₩8,854 | ₩9,001 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,572 | ₩9,108 | ₩8,572 | ₩9,048 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,834 | ₩8,719 | ₩7,794 | ₩8,558 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,995 | ₩8,029 | ₩7,740 | ₩7,794 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,371 | ₩8,557 | ₩7,874 | ₩7,968 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,223 | ₩8,384 | ₩8,169 | ₩8,371 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,129 | ₩8,237 | ₩7,847 | ₩8,129 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,062 | ₩8,330 | ₩7,915 | ₩8,169 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,129 | ₩8,243 | ₩7,941 | ₩8,035 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,915 | ₩8,237 | ₩7,861 | ₩8,156 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,169 | ₩8,371 | ₩7,874 | ₩7,888 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,169 | ₩8,297 | ₩7,901 | ₩8,008 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,143 | ₩8,330 | ₩8,049 | ₩8,116 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,129 | ₩8,223 | ₩7,857 | ₩8,156 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,861 | ₩8,344 | ₩7,861 | ₩8,076 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,049 | ₩8,263 | ₩7,888 | ₩7,941 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,116 | ₩8,408 | ₩8,035 | ₩8,062 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,156 | ₩8,223 | ₩8,022 | ₩8,129 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,411 | ₩8,585 | ₩8,062 | ₩8,143 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,619 | ₩8,337 | ₩7,445 | ₩8,237 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,901 | ₩8,102 | ₩7,566 | ₩7,606 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,847 | ₩7,915 | ₩7,579 | ₩7,579 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,330 | ₩8,330 | ₩7,780 | ₩7,888 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩9,001 | ₩9,001 | ₩8,357 | ₩8,532 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,947 | ₩9,122 | ₩8,867 | ₩9,001 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,082 | ₩9,243 | ₩8,733 | ₩8,907 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,055 | ₩9,390 | ₩8,585 | ₩9,082 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,867 | ₩8,921 | ₩8,518 | ₩8,626 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,451 | ₩8,854 | ₩8,210 | ₩8,786 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,196 | ₩8,585 | ₩7,995 | ₩8,317 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,841 | ₩8,317 | ₩7,841 | ₩8,062 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,317 | ₩8,469 | ₩7,526 | ₩7,941 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,196 | ₩8,317 | ₩8,076 | ₩8,076 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,317 | ₩8,330 | ₩8,049 | ₩8,317 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,143 | ₩8,357 | ₩8,089 | ₩8,277 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,169 | ₩8,310 | ₩8,049 | ₩8,169 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,116 | ₩8,444 | ₩8,109 | ₩8,169 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,196 | ₩8,304 | ₩7,955 | ₩8,089 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,129 | ₩8,324 | ₩8,102 | ₩8,304 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,022 | ₩8,232 | ₩7,847 | ₩7,995 | -0.33% | 14.5만 |
|---|