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 | ₩26,974 | ₩28,556 | ₩26,659 | ₩28,328 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,893 | ₩27,383 | ₩26,290 | ₩27,001 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,384 | ₩27,792 | ₩26,384 | ₩27,215 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,892 | ₩28,892 | ₩26,545 | ₩26,866 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,509 | ₩29,831 | ₩27,215 | ₩28,691 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,315 | ₩29,509 | ₩28,221 | ₩29,402 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,610 | ₩29,375 | ₩27,541 | ₩27,792 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,805 | ₩28,999 | ₩27,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,328 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,047 | ₩28,709 | ₩26,974 | ₩27,537 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,826 | ₩28,489 | ₩26,223 | ₩27,913 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,254 | ₩29,442 | ₩27,121 | ₩27,121 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,677 | ₩29,495 | ₩27,698 | ₩29,013 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,850 | ₩30,850 | ₩28,087 | ₩28,261 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,858 | ₩31,085 | ₩29,220 | ₩30,850 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,536 | ₩30,032 | ₩28,704 | ₩29,482 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,530 | ₩30,850 | ₩28,248 | ₩29,509 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,925 | ₩29,925 | ₩26,826 | ₩28,677 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,294 | ₩30,059 | ₩28,583 | ₩29,334 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,850 | ₩30,864 | ₩29,214 | ₩29,402 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,185 | ₩32,352 | ₩30,568 | ₩31,320 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,796 | ₩32,513 | ₩29,884 | ₩32,178 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,630 | ₩30,877 | ₩29,522 | ₩30,166 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩32,044 | ₩32,916 | ₩30,407 | ₩30,555 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,191 | ₩33,117 | ₩30,488 | ₩32,178 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,191 | ₩33,788 | ₩32,138 | ₩32,849 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,191 | ₩33,023 | ₩30,609 | ₩32,688 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,931 | ₩32,205 | ₩30,931 | ₩32,084 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,582 | ₩31,937 | ₩30,542 | ₩30,931 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,548 | ₩32,661 | ₩30,273 | ₩30,488 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,439 | ₩34,405 | ₩31,239 | ₩31,829 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,573 | ₩34,659 | ₩32,661 | ₩33,788 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,606 | ₩34,606 | ₩31,977 | ₩33,533 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,057 | ₩34,794 | ₩31,990 | ₩34,727 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,601 | ₩32,929 | ₩31,299 | ₩32,017 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,642 | ₩32,098 | ₩30,622 | ₩31,601 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,823 | ₩32,178 | ₩29,992 | ₩31,320 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,758 | ₩31,843 | ₩28,168 | ₩31,293 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,659 | ₩28,047 | ₩25,565 | ₩28,047 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,284 | ₩25,914 | ₩24,828 | ₩25,592 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,229 | ₩27,229 | ₩25,304 | ₩25,431 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,531 | ₩26,837 | ₩25,552 | ₩25,793 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,397 | ₩26,477 | ₩25,941 | ₩26,209 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,606 | ₩26,491 | ₩24,975 | ₩26,035 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,056 | ₩25,351 | ₩24,546 | ₩25,317 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,699 | ₩26,102 | ₩24,559 | ₩25,418 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,780 | ₩26,813 | ₩24,680 | ₩25,257 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,288 | ₩28,288 | ₩25,686 | ₩25,834 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,834 | ₩28,328 | ₩23,996 | ₩26,960 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,932 | ₩30,676 | ₩28,838 | ₩28,972 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩31,011 | ₩31,011 | ₩28,449 | ₩28,865 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,288 | ₩30,776 | ₩28,181 | ₩30,528 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,759 | ₩28,556 | ₩26,491 | ₩27,752 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,625 | ₩26,826 | ₩25,485 | ₩26,585 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,981 | ₩26,826 | ₩25,498 | ₩26,209 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,081 | ₩27,094 | ₩25,539 | ₩25,901 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,874 | ₩27,094 | ₩25,163 | ₩27,027 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,619 | ₩26,491 | ₩25,498 | ₩25,874 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,278 | ₩26,424 | ₩24,278 | ₩25,592 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,632 | ₩26,860 | ₩24,170 | ₩24,184 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,546 | ₩25,767 | ₩24,199 | ₩25,673 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,236 | ₩26,786 | ₩24,653 | ₩24,948 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,546 | ₩26,437 | ₩24,372 | ₩26,276 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,257 | ₩25,257 | ₩24,412 | ₩24,533 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,546 | ₩25,485 | ₩24,278 | ₩24,734 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,297 | ₩25,498 | ₩24,170 | ₩24,613 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,378 | ₩26,236 | ₩24,982 | ₩25,471 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,391 | ₩25,887 | ₩24,506 | ₩25,150 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,518 | ₩26,679 | ₩25,297 | ₩25,753 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,591 | ₩27,819 | ₩26,303 | ₩26,330 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,746 | ₩27,296 | ₩25,539 | ₩26,249 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,962 | ₩27,175 | ₩24,704 | ₩26,182 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,939 | ₩28,489 | ₩23,835 | ₩24,667 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,390 | ₩39,267 | ₩33,935 | ₩38,268 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,355 | ₩38,053 | ₩31,802 | ₩36,470 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,916 | ₩37,463 | ₩31,266 | ₩37,382 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,567 | ₩33,144 | ₩23,540 | ₩32,835 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,501 | ₩24,463 | ₩21,307 | ₩23,540 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,564 | ₩22,319 | ₩17,464 | ₩22,172 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,289 | ₩18,993 | ₩16,992 | ₩18,537 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,029 | ₩17,155 | ₩16,029 | ₩16,887 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,076 | ₩16,203 | ₩14,942 | ₩16,015 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,674 | ₩15,063 | ₩14,392 | ₩14,956 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,097 | ₩14,486 | ₩13,566 | ₩14,365 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,963 | ₩14,151 | ₩13,333 | ₩14,097 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,970 | ₩14,017 | ₩12,970 | ₩13,829 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,769 | ₩13,225 | ₩12,541 | ₩13,145 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,944 | ₩13,346 | ₩12,595 | ₩12,635 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,823 | ₩13,111 | ₩12,514 | ₩12,796 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,514 | ₩12,997 | ₩12,488 | ₩12,970 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,742 | ₩12,977 | ₩12,367 | ₩12,488 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,890 | ₩13,038 | ₩12,702 | ₩12,756 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,903 | ₩13,406 | ₩12,756 | ₩13,078 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,574 | ₩13,624 | ₩12,924 | ₩13,078 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,641 | ₩13,950 | ₩13,413 | ₩13,668 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,668 | ₩14,084 | ₩13,306 | ₩13,614 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,084 | ₩14,392 | ₩13,413 | ₩13,547 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,835 | ₩15,291 | ₩13,748 | ₩13,883 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,097 | ₩14,942 | ₩14,097 | ₩14,674 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,883 | ₩14,661 | ₩13,857 | ₩14,258 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,829 | ₩14,195 | ₩13,520 | ₩13,815 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,741 | ₩15,438 | ₩13,574 | ₩13,950 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,404 | ₩16,478 | ₩14,432 | ₩14,808 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,190 | ₩17,893 | ₩16,190 | ₩16,699 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,486 | ₩16,672 | ₩14,390 | ₩16,149 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,728 | ₩14,875 | ₩13,923 | ₩14,620 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,573 | ₩15,895 | ₩14,754 | ₩14,835 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,842 | ₩15,747 | ₩13,507 | ₩15,626 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,413 | ₩14,064 | ₩13,149 | ₩13,842 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,306 | ₩13,413 | ₩12,662 | ₩13,413 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,911 | ₩13,058 | ₩11,911 | ₩13,024 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,441 | ₩11,938 | ₩11,433 | ₩11,924 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,468 | ₩11,790 | ₩11,294 | ₩11,455 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,401 | ₩11,589 | ₩11,294 | ₩11,482 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,710 | ₩11,723 | ₩11,374 | ₩11,401 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,804 | ₩11,804 | ₩11,576 | ₩11,656 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,844 | ₩12,193 | ₩11,723 | ₩11,736 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,750 | ₩12,353 | ₩11,428 | ₩11,938 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,911 | ₩11,911 | ₩11,200 | ₩11,790 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,549 | ₩12,072 | ₩11,549 | ₩11,830 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,254 | ₩11,770 | ₩11,066 | ₩11,508 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,645 | ₩11,911 | ₩11,079 | ₩11,173 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,441 | ₩11,964 | ₩11,173 | ₩11,938 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,374 | ₩11,415 | ₩11,119 | ₩11,200 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,629 | ₩11,871 | ₩11,280 | ₩11,401 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,482 | ₩11,897 | ₩11,468 | ₩11,710 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,026 | ₩11,441 | ₩10,905 | ₩11,347 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,865 | ₩11,052 | ₩10,838 | ₩11,026 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,918 | ₩11,093 | ₩10,650 | ₩10,945 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩10,999 | ₩11,267 | ₩10,784 | ₩10,918 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,261 | ₩10,744 | ₩10,154 | ₩10,637 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,167 | ₩10,570 | ₩10,154 | ₩10,261 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,979 | ₩10,150 | ₩9,979 | ₩10,140 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,476 | ₩10,596 | ₩10,140 | ₩10,194 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,194 | ₩10,650 | ₩9,979 | ₩10,368 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,167 | ₩10,167 | ₩9,617 | ₩10,046 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,368 | ₩10,496 | ₩9,939 | ₩10,033 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,556 | ₩10,663 | ₩10,315 | ₩10,476 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,851 | ₩11,307 | ₩10,476 | ₩10,677 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,945 | ₩11,106 | ₩10,462 | ₩10,663 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,307 | ₩11,388 | ₩10,675 | ₩11,079 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,838 | ₩11,099 | ₩10,462 | ₩11,039 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩10,999 | ₩10,999 | ₩10,744 | ₩10,838 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,616 | ₩11,669 | ₩10,999 | ₩11,026 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,058 | ₩12,123 | ₩11,602 | ₩11,683 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,219 | ₩12,467 | ₩11,938 | ₩12,058 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,206 | ₩12,327 | ₩11,938 | ₩12,112 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,286 | ₩12,333 | ₩11,971 | ₩12,099 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,796 | ₩12,950 | ₩12,353 | ₩12,514 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,166 | ₩13,252 | ₩12,166 | ₩12,944 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,911 | ₩12,260 | ₩11,696 | ₩12,179 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,951 | ₩12,447 | ₩11,844 | ₩12,018 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,978 | ₩12,239 | ₩11,958 | ₩12,125 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,884 | ₩12,286 | ₩11,672 | ₩12,112 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,924 | ₩12,045 | ₩11,574 | ₩11,683 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,683 | ₩12,273 | ₩11,649 | ₩12,125 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,844 | ₩12,179 | ₩11,736 | ₩11,884 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,058 | ₩12,058 | ₩11,672 | ₩11,991 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,696 | ₩12,233 | ₩10,999 | ₩11,978 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,441 | ₩11,696 | ₩11,401 | ₩11,669 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,240 | ₩11,494 | ₩11,106 | ₩11,415 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,334 | ₩11,482 | ₩11,073 | ₩11,347 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,535 | ₩11,622 | ₩11,314 | ₩11,415 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,924 | ₩12,005 | ₩11,468 | ₩11,576 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,629 | ₩12,159 | ₩11,361 | ₩11,964 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,804 | ₩12,380 | ₩11,656 | ₩11,750 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,857 | ₩12,105 | ₩11,415 | ₩11,804 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,871 | ₩11,871 | ₩10,891 | ₩11,777 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,085 | ₩12,151 | ₩11,616 | ₩11,723 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,938 | ₩12,362 | ₩11,586 | ₩12,125 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,495 | ₩12,025 | ₩11,193 | ₩11,924 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,146 | ₩11,710 | ₩11,133 | ₩11,280 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,415 | ₩11,415 | ₩10,838 | ₩11,347 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,187 | ₩11,723 | ₩11,187 | ₩11,374 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,905 | ₩11,361 | ₩10,730 | ₩11,213 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,334 | ₩11,589 | ₩10,650 | ₩10,878 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,321 | ₩11,455 | ₩10,945 | ₩11,428 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,804 | ₩11,804 | ₩11,180 | ₩11,227 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,415 | ₩11,736 | ₩11,240 | ₩11,736 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,468 | ₩11,495 | ₩11,321 | ₩11,415 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,643 | ₩11,767 | ₩11,260 | ₩11,522 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,616 | ₩11,978 | ₩11,113 | ₩11,750 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,026 | ₩11,576 | ₩10,838 | ₩11,508 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,200 | ₩11,374 | ₩10,878 | ₩10,878 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,401 | ₩11,750 | ₩11,321 | ₩11,374 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,267 | ₩11,547 | ₩10,999 | ₩11,441 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,160 | ₩11,346 | ₩10,798 | ₩11,280 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,066 | ₩11,254 | ₩10,704 | ₩11,146 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,347 | ₩11,347 | ₩10,657 | ₩10,999 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,964 | ₩11,964 | ₩11,106 | ₩11,347 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,951 | ₩12,662 | ₩11,616 | ₩11,871 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,066 | ₩11,951 | ₩11,066 | ₩11,790 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,629 | ₩11,669 | ₩10,730 | ₩10,999 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,522 | ₩11,653 | ₩10,979 | ₩11,441 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,301 | ₩11,482 | ₩10,194 | ₩11,415 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,832 | ₩10,288 | ₩9,684 | ₩10,127 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,194 | ₩10,382 | ₩9,885 | ₩9,899 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,342 | ₩10,509 | ₩10,181 | ₩10,301 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,355 | ₩10,610 | ₩10,154 | ₩10,395 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,301 | ₩10,355 | ₩10,147 | ₩10,342 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,985 | ₩10,985 | ₩10,221 | ₩10,301 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,449 | ₩11,207 | ₩10,328 | ₩11,079 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,717 | ₩10,784 | ₩10,435 | ₩10,435 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,274 | ₩10,730 | ₩10,081 | ₩10,704 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,288 | ₩10,288 | ₩9,993 | ₩10,167 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,328 | ₩10,422 | ₩9,993 | ₩10,315 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,181 | ₩10,328 | ₩10,060 | ₩10,261 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,207 | ₩10,422 | ₩9,743 | ₩10,181 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,912 | ₩10,274 | ₩9,617 | ₩10,167 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,309 | ₩9,939 | ₩9,185 | ₩9,912 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,853 | ₩9,698 | ₩8,678 | ₩9,376 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,107 | ₩9,161 | ₩8,772 | ₩8,920 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,094 | ₩9,175 | ₩8,853 | ₩9,000 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,571 | ₩9,107 | ₩8,571 | ₩9,047 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,833 | ₩8,719 | ₩7,793 | ₩8,558 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,994 | ₩8,028 | ₩7,739 | ₩7,793 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,370 | ₩8,556 | ₩7,873 | ₩7,967 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,222 | ₩8,383 | ₩8,169 | ₩8,370 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,128 | ₩8,236 | ₩7,847 | ₩8,128 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,061 | ₩8,330 | ₩7,914 | ₩8,169 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,128 | ₩8,242 | ₩7,941 | ₩8,034 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,914 | ₩8,236 | ₩7,860 | ₩8,155 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,169 | ₩8,370 | ₩7,873 | ₩7,887 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,169 | ₩8,296 | ₩7,900 | ₩8,008 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,142 | ₩8,330 | ₩8,048 | ₩8,115 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,128 | ₩8,222 | ₩7,856 | ₩8,155 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,860 | ₩8,343 | ₩7,860 | ₩8,075 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,048 | ₩8,262 | ₩7,887 | ₩7,941 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,115 | ₩8,407 | ₩8,034 | ₩8,061 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,155 | ₩8,222 | ₩8,021 | ₩8,128 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,410 | ₩8,584 | ₩8,061 | ₩8,142 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,619 | ₩8,336 | ₩7,444 | ₩8,236 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,900 | ₩8,102 | ₩7,565 | ₩7,605 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,847 | ₩7,914 | ₩7,578 | ₩7,578 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,330 | ₩8,330 | ₩7,780 | ₩7,887 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩9,000 | ₩9,000 | ₩8,356 | ₩8,531 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,947 | ₩9,121 | ₩8,866 | ₩9,000 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,081 | ₩9,242 | ₩8,732 | ₩8,906 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,054 | ₩9,389 | ₩8,584 | ₩9,081 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,866 | ₩8,920 | ₩8,517 | ₩8,625 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,450 | ₩8,853 | ₩8,209 | ₩8,786 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,195 | ₩8,584 | ₩7,994 | ₩8,316 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,840 | ₩8,316 | ₩7,840 | ₩8,061 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,316 | ₩8,468 | ₩7,525 | ₩7,941 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,195 | ₩8,316 | ₩8,075 | ₩8,075 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,316 | ₩8,330 | ₩8,048 | ₩8,316 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,142 | ₩8,356 | ₩8,088 | ₩8,276 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,169 | ₩8,309 | ₩8,048 | ₩8,169 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,115 | ₩8,444 | ₩8,108 | ₩8,169 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,195 | ₩8,303 | ₩7,954 | ₩8,088 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,128 | ₩8,323 | ₩8,102 | ₩8,303 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,021 | ₩8,232 | ₩7,847 | ₩7,994 | -0.33% | 14.5만 |
|---|