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 | ₩26,978 | ₩28,561 | ₩26,663 | ₩28,333 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,898 | ₩27,388 | ₩26,294 | ₩27,005 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,388 | ₩27,797 | ₩26,388 | ₩27,220 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,897 | ₩28,897 | ₩26,549 | ₩26,871 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,514 | ₩29,836 | ₩27,220 | ₩28,696 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,320 | ₩29,514 | ₩28,226 | ₩29,407 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,615 | ₩29,380 | ₩27,546 | ₩27,797 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,810 | ₩29,004 | ₩27,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,333 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,052 | ₩28,714 | ₩26,978 | ₩27,542 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,831 | ₩28,494 | ₩26,227 | ₩27,917 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,259 | ₩29,447 | ₩27,126 | ₩27,126 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,682 | ₩29,500 | ₩27,703 | ₩29,018 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,855 | ₩30,855 | ₩28,092 | ₩28,266 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,863 | ₩31,090 | ₩29,225 | ₩30,855 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,541 | ₩30,037 | ₩28,709 | ₩29,487 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,535 | ₩30,855 | ₩28,253 | ₩29,514 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,930 | ₩29,930 | ₩26,831 | ₩28,682 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,299 | ₩30,064 | ₩28,588 | ₩29,339 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,855 | ₩30,869 | ₩29,219 | ₩29,407 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,191 | ₩32,358 | ₩30,574 | ₩31,325 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,802 | ₩32,519 | ₩29,890 | ₩32,184 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,635 | ₩30,882 | ₩29,527 | ₩30,171 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩32,049 | ₩32,921 | ₩30,413 | ₩30,560 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,197 | ₩33,123 | ₩30,493 | ₩32,184 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,197 | ₩33,793 | ₩32,143 | ₩32,854 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,197 | ₩33,029 | ₩30,614 | ₩32,693 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,936 | ₩32,210 | ₩30,936 | ₩32,090 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,587 | ₩31,942 | ₩30,547 | ₩30,936 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,553 | ₩32,666 | ₩30,279 | ₩30,493 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,445 | ₩34,411 | ₩31,244 | ₩31,835 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,579 | ₩34,665 | ₩32,666 | ₩33,793 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,612 | ₩34,612 | ₩31,982 | ₩33,539 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,063 | ₩34,800 | ₩31,996 | ₩34,732 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,607 | ₩32,935 | ₩31,305 | ₩32,023 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,647 | ₩32,103 | ₩30,627 | ₩31,607 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,829 | ₩32,184 | ₩29,997 | ₩31,325 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,763 | ₩31,848 | ₩28,172 | ₩31,298 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,664 | ₩28,052 | ₩25,570 | ₩28,052 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,288 | ₩25,919 | ₩24,832 | ₩25,597 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,233 | ₩27,233 | ₩25,308 | ₩25,436 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,536 | ₩26,842 | ₩25,556 | ₩25,798 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,402 | ₩26,482 | ₩25,945 | ₩26,214 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,610 | ₩26,495 | ₩24,979 | ₩26,039 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,060 | ₩25,355 | ₩24,550 | ₩25,322 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,704 | ₩26,106 | ₩24,564 | ₩25,422 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,784 | ₩26,817 | ₩24,684 | ₩25,261 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,293 | ₩28,293 | ₩25,690 | ₩25,838 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,838 | ₩28,333 | ₩24,000 | ₩26,965 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,937 | ₩30,681 | ₩28,843 | ₩28,977 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩31,016 | ₩31,016 | ₩28,454 | ₩28,870 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,293 | ₩30,782 | ₩28,186 | ₩30,533 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,764 | ₩28,561 | ₩26,495 | ₩27,756 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,630 | ₩26,831 | ₩25,489 | ₩26,589 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,986 | ₩26,831 | ₩25,503 | ₩26,214 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,086 | ₩27,099 | ₩25,543 | ₩25,905 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,878 | ₩27,099 | ₩25,167 | ₩27,032 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,623 | ₩26,495 | ₩25,503 | ₩25,878 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,282 | ₩26,428 | ₩24,282 | ₩25,597 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,637 | ₩26,864 | ₩24,175 | ₩24,188 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,550 | ₩25,771 | ₩24,203 | ₩25,677 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,241 | ₩26,791 | ₩24,658 | ₩24,953 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,550 | ₩26,442 | ₩24,376 | ₩26,281 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,261 | ₩25,261 | ₩24,416 | ₩24,537 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,550 | ₩25,489 | ₩24,282 | ₩24,738 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,301 | ₩25,503 | ₩24,175 | ₩24,617 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,382 | ₩26,241 | ₩24,986 | ₩25,476 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,395 | ₩25,892 | ₩24,510 | ₩25,154 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,522 | ₩26,683 | ₩25,301 | ₩25,758 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,595 | ₩27,824 | ₩26,308 | ₩26,334 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,750 | ₩27,300 | ₩25,543 | ₩26,254 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,966 | ₩27,180 | ₩24,708 | ₩26,187 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,944 | ₩28,494 | ₩23,839 | ₩24,671 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,396 | ₩39,274 | ₩33,941 | ₩38,274 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,362 | ₩38,059 | ₩31,808 | ₩36,476 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,921 | ₩37,469 | ₩31,271 | ₩37,389 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,571 | ₩33,149 | ₩23,544 | ₩32,841 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,505 | ₩24,467 | ₩21,310 | ₩23,544 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,567 | ₩22,323 | ₩17,467 | ₩22,176 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,292 | ₩18,996 | ₩16,995 | ₩18,540 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,031 | ₩17,158 | ₩16,031 | ₩16,890 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,079 | ₩16,206 | ₩14,945 | ₩16,018 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,676 | ₩15,065 | ₩14,395 | ₩14,958 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,100 | ₩14,489 | ₩13,568 | ₩14,368 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,965 | ₩14,153 | ₩13,335 | ₩14,100 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,973 | ₩14,019 | ₩12,973 | ₩13,831 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,771 | ₩13,228 | ₩12,543 | ₩13,147 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,946 | ₩13,348 | ₩12,597 | ₩12,637 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,825 | ₩13,114 | ₩12,517 | ₩12,798 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,517 | ₩13,000 | ₩12,490 | ₩12,973 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,745 | ₩12,979 | ₩12,369 | ₩12,490 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,892 | ₩13,040 | ₩12,704 | ₩12,758 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,906 | ₩13,409 | ₩12,758 | ₩13,080 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,576 | ₩13,626 | ₩12,926 | ₩13,080 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,643 | ₩13,952 | ₩13,415 | ₩13,670 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,670 | ₩14,086 | ₩13,308 | ₩13,617 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,086 | ₩14,395 | ₩13,415 | ₩13,550 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,837 | ₩15,294 | ₩13,751 | ₩13,885 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,100 | ₩14,945 | ₩14,100 | ₩14,676 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,885 | ₩14,663 | ₩13,859 | ₩14,261 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,831 | ₩14,198 | ₩13,523 | ₩13,818 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,744 | ₩15,441 | ₩13,576 | ₩13,952 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,407 | ₩16,481 | ₩14,435 | ₩14,811 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,192 | ₩17,896 | ₩16,192 | ₩16,702 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,489 | ₩16,675 | ₩14,392 | ₩16,152 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,730 | ₩14,878 | ₩13,925 | ₩14,623 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,575 | ₩15,897 | ₩14,757 | ₩14,837 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,845 | ₩15,750 | ₩13,509 | ₩15,629 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,415 | ₩14,066 | ₩13,151 | ₩13,845 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,308 | ₩13,415 | ₩12,664 | ₩13,415 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,913 | ₩13,060 | ₩11,913 | ₩13,026 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,443 | ₩11,940 | ₩11,435 | ₩11,926 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,470 | ₩11,792 | ₩11,296 | ₩11,457 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,403 | ₩11,591 | ₩11,296 | ₩11,484 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,712 | ₩11,725 | ₩11,376 | ₩11,403 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,806 | ₩11,806 | ₩11,577 | ₩11,658 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,846 | ₩12,195 | ₩11,725 | ₩11,738 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,752 | ₩12,356 | ₩11,430 | ₩11,940 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,913 | ₩11,913 | ₩11,202 | ₩11,792 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,551 | ₩12,074 | ₩11,551 | ₩11,832 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,256 | ₩11,772 | ₩11,068 | ₩11,510 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,647 | ₩11,913 | ₩11,081 | ₩11,175 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,443 | ₩11,967 | ₩11,175 | ₩11,940 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,376 | ₩11,417 | ₩11,121 | ₩11,202 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,631 | ₩11,873 | ₩11,282 | ₩11,403 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,484 | ₩11,899 | ₩11,470 | ₩11,712 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,027 | ₩11,443 | ₩10,907 | ₩11,349 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,866 | ₩11,054 | ₩10,840 | ₩11,027 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,920 | ₩11,095 | ₩10,652 | ₩10,947 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩11,001 | ₩11,269 | ₩10,786 | ₩10,920 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,263 | ₩10,746 | ₩10,155 | ₩10,638 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,169 | ₩10,571 | ₩10,155 | ₩10,263 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,981 | ₩10,151 | ₩9,981 | ₩10,142 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,477 | ₩10,598 | ₩10,142 | ₩10,196 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,196 | ₩10,652 | ₩9,981 | ₩10,370 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,169 | ₩10,169 | ₩9,619 | ₩10,048 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,370 | ₩10,498 | ₩9,941 | ₩10,035 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,558 | ₩10,665 | ₩10,316 | ₩10,477 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,853 | ₩11,309 | ₩10,477 | ₩10,679 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,947 | ₩11,108 | ₩10,464 | ₩10,665 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,309 | ₩11,390 | ₩10,677 | ₩11,081 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,840 | ₩11,101 | ₩10,464 | ₩11,041 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩11,001 | ₩11,001 | ₩10,746 | ₩10,840 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,618 | ₩11,671 | ₩11,001 | ₩11,027 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,060 | ₩12,125 | ₩11,604 | ₩11,685 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,221 | ₩12,470 | ₩11,940 | ₩12,060 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,208 | ₩12,329 | ₩11,940 | ₩12,114 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,289 | ₩12,335 | ₩11,973 | ₩12,101 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,798 | ₩12,953 | ₩12,356 | ₩12,517 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,168 | ₩13,254 | ₩12,168 | ₩12,946 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,913 | ₩12,262 | ₩11,698 | ₩12,181 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,953 | ₩12,449 | ₩11,846 | ₩12,020 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,980 | ₩12,242 | ₩11,960 | ₩12,128 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,886 | ₩12,289 | ₩11,674 | ₩12,114 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,926 | ₩12,047 | ₩11,576 | ₩11,685 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,685 | ₩12,275 | ₩11,651 | ₩12,128 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,846 | ₩12,181 | ₩11,738 | ₩11,886 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,060 | ₩12,060 | ₩11,674 | ₩11,993 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,698 | ₩12,235 | ₩11,001 | ₩11,980 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,443 | ₩11,698 | ₩11,403 | ₩11,671 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,242 | ₩11,496 | ₩11,108 | ₩11,417 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,336 | ₩11,484 | ₩11,074 | ₩11,349 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,537 | ₩11,624 | ₩11,316 | ₩11,417 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,926 | ₩12,007 | ₩11,470 | ₩11,577 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,631 | ₩12,161 | ₩11,363 | ₩11,967 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,806 | ₩12,382 | ₩11,658 | ₩11,752 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,859 | ₩12,107 | ₩11,417 | ₩11,806 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,873 | ₩11,873 | ₩10,893 | ₩11,779 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,087 | ₩12,153 | ₩11,618 | ₩11,725 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,940 | ₩12,364 | ₩11,588 | ₩12,128 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,497 | ₩12,027 | ₩11,195 | ₩11,926 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,148 | ₩11,712 | ₩11,135 | ₩11,282 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,417 | ₩11,417 | ₩10,840 | ₩11,349 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,188 | ₩11,725 | ₩11,188 | ₩11,376 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,907 | ₩11,363 | ₩10,732 | ₩11,215 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,336 | ₩11,591 | ₩10,652 | ₩10,880 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,323 | ₩11,457 | ₩10,947 | ₩11,430 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,806 | ₩11,806 | ₩11,182 | ₩11,229 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,417 | ₩11,738 | ₩11,242 | ₩11,738 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,470 | ₩11,497 | ₩11,323 | ₩11,417 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,645 | ₩11,769 | ₩11,262 | ₩11,524 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,618 | ₩11,980 | ₩11,115 | ₩11,752 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,027 | ₩11,577 | ₩10,840 | ₩11,510 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,202 | ₩11,376 | ₩10,880 | ₩10,880 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,403 | ₩11,752 | ₩11,323 | ₩11,376 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,269 | ₩11,549 | ₩11,001 | ₩11,443 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,162 | ₩11,348 | ₩10,799 | ₩11,282 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,068 | ₩11,256 | ₩10,705 | ₩11,148 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,349 | ₩11,349 | ₩10,659 | ₩11,001 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,967 | ₩11,967 | ₩11,108 | ₩11,349 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,953 | ₩12,664 | ₩11,618 | ₩11,873 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,068 | ₩11,953 | ₩11,068 | ₩11,792 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,631 | ₩11,671 | ₩10,732 | ₩11,001 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,524 | ₩11,655 | ₩10,981 | ₩11,443 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,303 | ₩11,484 | ₩10,196 | ₩11,417 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,833 | ₩10,290 | ₩9,686 | ₩10,129 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,196 | ₩10,384 | ₩9,887 | ₩9,901 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,343 | ₩10,511 | ₩10,182 | ₩10,303 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,357 | ₩10,612 | ₩10,155 | ₩10,397 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,303 | ₩10,357 | ₩10,149 | ₩10,343 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,987 | ₩10,987 | ₩10,223 | ₩10,303 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,451 | ₩11,209 | ₩10,330 | ₩11,081 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,719 | ₩10,786 | ₩10,437 | ₩10,437 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,276 | ₩10,732 | ₩10,083 | ₩10,705 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,290 | ₩10,290 | ₩9,994 | ₩10,169 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,330 | ₩10,424 | ₩9,994 | ₩10,316 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,182 | ₩10,330 | ₩10,062 | ₩10,263 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,209 | ₩10,424 | ₩9,745 | ₩10,182 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,914 | ₩10,276 | ₩9,619 | ₩10,169 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,310 | ₩9,941 | ₩9,187 | ₩9,914 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,854 | ₩9,699 | ₩8,680 | ₩9,377 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,109 | ₩9,163 | ₩8,774 | ₩8,921 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,096 | ₩9,176 | ₩8,854 | ₩9,002 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,572 | ₩9,109 | ₩8,572 | ₩9,049 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,835 | ₩8,720 | ₩7,794 | ₩8,559 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,996 | ₩8,029 | ₩7,741 | ₩7,794 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,371 | ₩8,558 | ₩7,875 | ₩7,969 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,224 | ₩8,385 | ₩8,170 | ₩8,371 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,130 | ₩8,237 | ₩7,848 | ₩8,130 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,063 | ₩8,331 | ₩7,915 | ₩8,170 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,130 | ₩8,244 | ₩7,942 | ₩8,036 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,915 | ₩8,237 | ₩7,861 | ₩8,157 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,170 | ₩8,371 | ₩7,875 | ₩7,888 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,170 | ₩8,297 | ₩7,902 | ₩8,009 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,143 | ₩8,331 | ₩8,049 | ₩8,116 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,130 | ₩8,224 | ₩7,857 | ₩8,157 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,861 | ₩8,344 | ₩7,861 | ₩8,076 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,049 | ₩8,264 | ₩7,888 | ₩7,942 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,116 | ₩8,409 | ₩8,036 | ₩8,063 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,157 | ₩8,224 | ₩8,022 | ₩8,130 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,411 | ₩8,586 | ₩8,063 | ₩8,143 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,620 | ₩8,338 | ₩7,446 | ₩8,237 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,902 | ₩8,103 | ₩7,566 | ₩7,607 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,848 | ₩7,915 | ₩7,580 | ₩7,580 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,331 | ₩8,331 | ₩7,781 | ₩7,888 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩9,002 | ₩9,002 | ₩8,358 | ₩8,532 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,948 | ₩9,122 | ₩8,868 | ₩9,002 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,082 | ₩9,243 | ₩8,733 | ₩8,908 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,055 | ₩9,391 | ₩8,586 | ₩9,082 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,868 | ₩8,921 | ₩8,519 | ₩8,626 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,452 | ₩8,854 | ₩8,210 | ₩8,787 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,197 | ₩8,586 | ₩7,996 | ₩8,318 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,841 | ₩8,318 | ₩7,841 | ₩8,063 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,318 | ₩8,469 | ₩7,526 | ₩7,942 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,197 | ₩8,318 | ₩8,076 | ₩8,076 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,318 | ₩8,331 | ₩8,049 | ₩8,318 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,143 | ₩8,358 | ₩8,089 | ₩8,277 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,170 | ₩8,311 | ₩8,049 | ₩8,170 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,116 | ₩8,445 | ₩8,110 | ₩8,170 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,197 | ₩8,304 | ₩7,955 | ₩8,089 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,130 | ₩8,324 | ₩8,103 | ₩8,304 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,022 | ₩8,233 | ₩7,848 | ₩7,996 | -0.33% | 14.5만 |
|---|