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 | ₩26,970 | ₩28,552 | ₩26,654 | ₩28,324 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,889 | ₩27,379 | ₩26,286 | ₩26,996 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,379 | ₩27,788 | ₩26,379 | ₩27,211 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,887 | ₩28,887 | ₩26,540 | ₩26,862 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,504 | ₩29,826 | ₩27,211 | ₩28,686 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,311 | ₩29,504 | ₩28,217 | ₩29,397 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,606 | ₩29,370 | ₩27,537 | ₩27,788 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,801 | ₩28,995 | ₩27,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,324 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,042 | ₩28,705 | ₩26,970 | ₩27,533 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,822 | ₩28,485 | ₩26,219 | ₩27,908 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,249 | ₩29,437 | ₩27,117 | ₩27,117 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,673 | ₩29,491 | ₩27,694 | ₩29,008 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,845 | ₩30,845 | ₩28,083 | ₩28,257 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,853 | ₩31,080 | ₩29,216 | ₩30,845 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,531 | ₩30,027 | ₩28,700 | ₩29,477 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,525 | ₩30,845 | ₩28,244 | ₩29,504 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,920 | ₩29,920 | ₩26,822 | ₩28,673 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,290 | ₩30,054 | ₩28,579 | ₩29,330 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,845 | ₩30,859 | ₩29,209 | ₩29,397 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,181 | ₩32,347 | ₩30,564 | ₩31,315 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,792 | ₩32,508 | ₩29,880 | ₩32,173 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,625 | ₩30,872 | ₩29,518 | ₩30,161 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩32,039 | ₩32,911 | ₩30,403 | ₩30,550 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,186 | ₩33,112 | ₩30,483 | ₩32,173 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,186 | ₩33,782 | ₩32,133 | ₩32,844 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,186 | ₩33,018 | ₩30,604 | ₩32,683 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,926 | ₩32,200 | ₩30,926 | ₩32,079 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,577 | ₩31,932 | ₩30,537 | ₩30,926 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,543 | ₩32,656 | ₩30,269 | ₩30,483 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,434 | ₩34,399 | ₩31,234 | ₩31,824 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,568 | ₩34,654 | ₩32,656 | ₩33,782 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,600 | ₩34,600 | ₩31,972 | ₩33,528 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,052 | ₩34,788 | ₩31,985 | ₩34,721 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,596 | ₩32,924 | ₩31,295 | ₩32,012 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,637 | ₩32,093 | ₩30,617 | ₩31,596 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,818 | ₩32,173 | ₩29,987 | ₩31,315 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,753 | ₩31,838 | ₩28,163 | ₩31,288 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,655 | ₩28,042 | ₩25,561 | ₩28,042 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,280 | ₩25,910 | ₩24,824 | ₩25,588 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,224 | ₩27,224 | ₩25,300 | ₩25,427 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,527 | ₩26,833 | ₩25,548 | ₩25,789 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,393 | ₩26,473 | ₩25,937 | ₩26,205 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,602 | ₩26,487 | ₩24,971 | ₩26,031 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,052 | ₩25,347 | ₩24,542 | ₩25,313 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,695 | ₩26,098 | ₩24,556 | ₩25,414 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,776 | ₩26,809 | ₩24,676 | ₩25,253 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,284 | ₩28,284 | ₩25,682 | ₩25,830 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,830 | ₩28,324 | ₩23,992 | ₩26,956 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,928 | ₩30,671 | ₩28,834 | ₩28,968 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩31,006 | ₩31,006 | ₩28,445 | ₩28,860 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,284 | ₩30,772 | ₩28,177 | ₩30,523 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,755 | ₩28,552 | ₩26,487 | ₩27,747 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,621 | ₩26,822 | ₩25,481 | ₩26,581 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,977 | ₩26,822 | ₩25,494 | ₩26,205 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,077 | ₩27,090 | ₩25,535 | ₩25,897 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,870 | ₩27,090 | ₩25,159 | ₩27,023 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,615 | ₩26,487 | ₩25,494 | ₩25,870 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,274 | ₩26,420 | ₩24,274 | ₩25,588 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,628 | ₩26,856 | ₩24,167 | ₩24,180 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,542 | ₩25,763 | ₩24,195 | ₩25,669 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,232 | ₩26,782 | ₩24,649 | ₩24,944 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,542 | ₩26,433 | ₩24,368 | ₩26,272 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,253 | ₩25,253 | ₩24,408 | ₩24,529 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,542 | ₩25,481 | ₩24,274 | ₩24,730 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,293 | ₩25,494 | ₩24,167 | ₩24,609 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,374 | ₩26,232 | ₩24,978 | ₩25,467 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,387 | ₩25,883 | ₩24,502 | ₩25,146 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,514 | ₩26,674 | ₩25,293 | ₩25,749 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,586 | ₩27,814 | ₩26,299 | ₩26,326 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,742 | ₩27,291 | ₩25,535 | ₩26,245 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,958 | ₩27,171 | ₩24,700 | ₩26,178 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,935 | ₩28,485 | ₩23,831 | ₩24,663 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,384 | ₩39,261 | ₩33,930 | ₩38,262 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,350 | ₩38,047 | ₩31,797 | ₩36,465 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,911 | ₩37,457 | ₩31,261 | ₩37,376 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,563 | ₩33,139 | ₩23,536 | ₩32,830 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,498 | ₩24,459 | ₩21,303 | ₩23,536 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,561 | ₩22,316 | ₩17,461 | ₩22,168 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,287 | ₩18,990 | ₩16,989 | ₩18,534 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,026 | ₩17,153 | ₩16,026 | ₩16,884 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,074 | ₩16,200 | ₩14,940 | ₩16,013 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,672 | ₩15,061 | ₩14,390 | ₩14,953 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,095 | ₩14,484 | ₩13,564 | ₩14,363 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,961 | ₩14,149 | ₩13,331 | ₩14,095 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,968 | ₩14,014 | ₩12,968 | ₩13,827 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,767 | ₩13,223 | ₩12,539 | ₩13,143 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,942 | ₩13,344 | ₩12,593 | ₩12,633 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,821 | ₩13,109 | ₩12,512 | ₩12,794 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,512 | ₩12,995 | ₩12,486 | ₩12,968 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,740 | ₩12,975 | ₩12,365 | ₩12,486 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,888 | ₩13,035 | ₩12,700 | ₩12,754 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,901 | ₩13,404 | ₩12,754 | ₩13,076 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,572 | ₩13,622 | ₩12,921 | ₩13,076 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,639 | ₩13,947 | ₩13,411 | ₩13,666 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,666 | ₩14,082 | ₩13,304 | ₩13,612 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,082 | ₩14,390 | ₩13,411 | ₩13,545 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,833 | ₩15,289 | ₩13,746 | ₩13,880 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,095 | ₩14,940 | ₩14,095 | ₩14,672 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,880 | ₩14,658 | ₩13,855 | ₩14,256 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,827 | ₩14,193 | ₩13,518 | ₩13,813 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,739 | ₩15,436 | ₩13,572 | ₩13,947 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,402 | ₩16,475 | ₩14,430 | ₩14,806 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,187 | ₩17,890 | ₩16,187 | ₩16,697 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,484 | ₩16,670 | ₩14,387 | ₩16,147 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,725 | ₩14,873 | ₩13,921 | ₩14,618 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,570 | ₩15,892 | ₩14,752 | ₩14,833 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,840 | ₩15,745 | ₩13,505 | ₩15,624 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,411 | ₩14,061 | ₩13,147 | ₩13,840 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,304 | ₩13,411 | ₩12,660 | ₩13,411 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,909 | ₩13,056 | ₩11,909 | ₩13,022 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,440 | ₩11,936 | ₩11,432 | ₩11,922 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,466 | ₩11,788 | ₩11,292 | ₩11,453 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,399 | ₩11,587 | ₩11,292 | ₩11,480 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,708 | ₩11,721 | ₩11,373 | ₩11,399 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,802 | ₩11,802 | ₩11,574 | ₩11,654 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,842 | ₩12,191 | ₩11,721 | ₩11,735 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,748 | ₩12,352 | ₩11,426 | ₩11,936 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,909 | ₩11,909 | ₩11,198 | ₩11,788 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,547 | ₩12,070 | ₩11,547 | ₩11,829 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,252 | ₩11,768 | ₩11,064 | ₩11,507 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,643 | ₩11,909 | ₩11,077 | ₩11,171 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,440 | ₩11,963 | ₩11,171 | ₩11,936 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,373 | ₩11,413 | ₩11,118 | ₩11,198 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,627 | ₩11,869 | ₩11,279 | ₩11,399 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,480 | ₩11,896 | ₩11,466 | ₩11,708 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,024 | ₩11,440 | ₩10,903 | ₩11,346 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,863 | ₩11,051 | ₩10,836 | ₩11,024 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,917 | ₩11,091 | ₩10,648 | ₩10,943 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩10,997 | ₩11,265 | ₩10,782 | ₩10,917 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,259 | ₩10,742 | ₩10,152 | ₩10,635 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,166 | ₩10,568 | ₩10,152 | ₩10,259 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,978 | ₩10,148 | ₩9,978 | ₩10,139 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,474 | ₩10,595 | ₩10,139 | ₩10,192 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,192 | ₩10,648 | ₩9,978 | ₩10,367 | +1.71% | 4.3만 |
|---|
| 2026.03.30 | ₩10,166 | ₩10,166 | ₩9,616 | ₩10,045 | -1.19% | 9.8만 |
|---|
| 2026.03.27 | ₩10,367 | ₩10,494 | ₩9,938 | ₩10,031 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,554 | ₩10,662 | ₩10,313 | ₩10,474 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,849 | ₩11,305 | ₩10,474 | ₩10,675 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,943 | ₩11,104 | ₩10,461 | ₩10,662 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,305 | ₩11,386 | ₩10,674 | ₩11,077 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,836 | ₩11,098 | ₩10,461 | ₩11,037 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩10,997 | ₩10,997 | ₩10,742 | ₩10,836 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,614 | ₩11,668 | ₩10,997 | ₩11,024 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,056 | ₩12,121 | ₩11,601 | ₩11,681 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,217 | ₩12,466 | ₩11,936 | ₩12,056 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,204 | ₩12,325 | ₩11,936 | ₩12,110 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,284 | ₩12,331 | ₩11,969 | ₩12,097 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,794 | ₩12,948 | ₩12,352 | ₩12,512 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,164 | ₩13,250 | ₩12,164 | ₩12,942 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,909 | ₩12,258 | ₩11,694 | ₩12,177 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,949 | ₩12,445 | ₩11,842 | ₩12,016 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,976 | ₩12,238 | ₩11,956 | ₩12,124 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,882 | ₩12,284 | ₩11,670 | ₩12,110 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,922 | ₩12,043 | ₩11,572 | ₩11,681 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,681 | ₩12,271 | ₩11,647 | ₩12,124 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,842 | ₩12,177 | ₩11,735 | ₩11,882 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,056 | ₩12,056 | ₩11,670 | ₩11,989 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,694 | ₩12,231 | ₩10,997 | ₩11,976 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,440 | ₩11,694 | ₩11,399 | ₩11,668 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,238 | ₩11,492 | ₩11,104 | ₩11,413 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,332 | ₩11,480 | ₩11,071 | ₩11,346 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,533 | ₩11,621 | ₩11,312 | ₩11,413 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,922 | ₩12,003 | ₩11,466 | ₩11,574 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,627 | ₩12,157 | ₩11,359 | ₩11,963 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,802 | ₩12,378 | ₩11,654 | ₩11,748 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,855 | ₩12,103 | ₩11,413 | ₩11,802 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,869 | ₩11,869 | ₩10,890 | ₩11,775 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,083 | ₩12,149 | ₩11,614 | ₩11,721 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,936 | ₩12,360 | ₩11,584 | ₩12,124 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,493 | ₩12,023 | ₩11,191 | ₩11,922 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,145 | ₩11,708 | ₩11,131 | ₩11,279 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,413 | ₩11,413 | ₩10,836 | ₩11,346 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,185 | ₩11,721 | ₩11,185 | ₩11,373 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,903 | ₩11,359 | ₩10,729 | ₩11,212 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,332 | ₩11,587 | ₩10,648 | ₩10,876 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,319 | ₩11,453 | ₩10,943 | ₩11,426 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,802 | ₩11,802 | ₩11,178 | ₩11,225 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,413 | ₩11,735 | ₩11,238 | ₩11,735 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,466 | ₩11,493 | ₩11,319 | ₩11,413 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,641 | ₩11,765 | ₩11,259 | ₩11,520 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,614 | ₩11,976 | ₩11,111 | ₩11,748 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,024 | ₩11,574 | ₩10,836 | ₩11,507 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,198 | ₩11,373 | ₩10,876 | ₩10,876 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,399 | ₩11,748 | ₩11,319 | ₩11,373 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,265 | ₩11,546 | ₩10,997 | ₩11,440 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,158 | ₩11,344 | ₩10,796 | ₩11,279 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,064 | ₩11,252 | ₩10,702 | ₩11,145 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,346 | ₩11,346 | ₩10,655 | ₩10,997 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,963 | ₩11,963 | ₩11,104 | ₩11,346 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,949 | ₩12,660 | ₩11,614 | ₩11,869 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,064 | ₩11,949 | ₩11,064 | ₩11,788 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,627 | ₩11,668 | ₩10,729 | ₩10,997 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,520 | ₩11,651 | ₩10,977 | ₩11,440 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,300 | ₩11,480 | ₩10,192 | ₩11,413 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,830 | ₩10,286 | ₩9,683 | ₩10,125 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,192 | ₩10,380 | ₩9,884 | ₩9,897 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,340 | ₩10,508 | ₩10,179 | ₩10,300 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,353 | ₩10,608 | ₩10,152 | ₩10,394 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,300 | ₩10,353 | ₩10,145 | ₩10,340 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,984 | ₩10,984 | ₩10,219 | ₩10,300 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,447 | ₩11,205 | ₩10,326 | ₩11,077 | +6.03% | 8.4만 |
|---|
| 2025.12.19 | ₩10,715 | ₩10,782 | ₩10,434 | ₩10,434 | -2.63% | 29.4만 |
|---|
| 2025.12.18 | ₩10,273 | ₩10,729 | ₩10,080 | ₩10,702 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,286 | ₩10,286 | ₩9,991 | ₩10,166 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,326 | ₩10,420 | ₩9,991 | ₩10,313 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,179 | ₩10,326 | ₩10,058 | ₩10,259 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,206 | ₩10,420 | ₩9,742 | ₩10,179 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,911 | ₩10,273 | ₩9,616 | ₩10,166 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,307 | ₩9,938 | ₩9,184 | ₩9,911 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,851 | ₩9,696 | ₩8,677 | ₩9,374 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,106 | ₩9,160 | ₩8,771 | ₩8,918 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,093 | ₩9,173 | ₩8,851 | ₩8,999 | -1.03% | 10.4만 |
|---|
| 2025.12.04 | ₩8,570 | ₩9,106 | ₩8,570 | ₩9,046 | +5.56% | 13.2만 |
|---|
| 2025.12.03 | ₩7,832 | ₩8,717 | ₩7,792 | ₩8,556 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,993 | ₩8,026 | ₩7,738 | ₩7,792 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,368 | ₩8,555 | ₩7,872 | ₩7,966 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,221 | ₩8,382 | ₩8,167 | ₩8,368 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,127 | ₩8,234 | ₩7,845 | ₩8,127 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,060 | ₩8,328 | ₩7,912 | ₩8,167 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,127 | ₩8,241 | ₩7,939 | ₩8,033 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,912 | ₩8,234 | ₩7,859 | ₩8,154 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,167 | ₩8,368 | ₩7,872 | ₩7,886 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,167 | ₩8,295 | ₩7,899 | ₩8,006 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,140 | ₩8,328 | ₩8,047 | ₩8,114 | -0.33% | 7.4만 |
|---|
| 2025.11.17 | ₩8,127 | ₩8,221 | ₩7,855 | ₩8,154 | +0.33% | 4.3만 |
|---|
| 2025.11.14 | ₩7,859 | ₩8,342 | ₩7,859 | ₩8,073 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,047 | ₩8,261 | ₩7,886 | ₩7,939 | -1.33% | 6.5만 |
|---|
| 2025.11.12 | ₩8,114 | ₩8,406 | ₩8,033 | ₩8,060 | -0.66% | 4.7만 |
|---|
| 2025.11.11 | ₩8,154 | ₩8,221 | ₩8,020 | ₩8,127 | -0.33% | 5.7만 |
|---|
| 2025.11.10 | ₩8,409 | ₩8,583 | ₩8,060 | ₩8,140 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,617 | ₩8,335 | ₩7,443 | ₩8,234 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,899 | ₩8,100 | ₩7,564 | ₩7,604 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,845 | ₩7,912 | ₩7,577 | ₩7,577 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,328 | ₩8,328 | ₩7,778 | ₩7,886 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩8,999 | ₩8,999 | ₩8,355 | ₩8,529 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,945 | ₩9,119 | ₩8,865 | ₩8,999 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,079 | ₩9,240 | ₩8,731 | ₩8,905 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,052 | ₩9,388 | ₩8,583 | ₩9,079 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,865 | ₩8,918 | ₩8,516 | ₩8,623 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,449 | ₩8,851 | ₩8,208 | ₩8,784 | +3.97% | 24.6만 |
|---|
| 2025.10.24 | ₩8,194 | ₩8,583 | ₩7,993 | ₩8,315 | +1.47% | 19.7만 |
|---|
| 2025.10.23 | ₩7,839 | ₩8,315 | ₩7,839 | ₩8,060 | +2.82% | 12.6만 |
|---|
| 2025.10.22 | ₩8,315 | ₩8,466 | ₩7,524 | ₩7,939 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,194 | ₩8,315 | ₩8,073 | ₩8,073 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,315 | ₩8,328 | ₩8,047 | ₩8,315 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,140 | ₩8,355 | ₩8,087 | ₩8,275 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,167 | ₩8,308 | ₩8,047 | ₩8,167 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,114 | ₩8,442 | ₩8,107 | ₩8,167 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,194 | ₩8,301 | ₩7,953 | ₩8,087 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,127 | ₩8,322 | ₩8,100 | ₩8,301 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,020 | ₩8,230 | ₩7,845 | ₩7,993 | -0.33% | 14.5만 |
|---|