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 | ₩26,972 | ₩28,555 | ₩26,657 | ₩28,327 | +5.02% | 15.3만 |
| 2026.10.08 | ₩26,892 | ₩27,381 | ₩26,288 | ₩26,999 | +0.40% | 17.9만 |
| 2026.10.07 | ₩26,382 | ₩27,790 | ₩26,382 | ₩27,214 | +3.15% | 12.1만 |
| 2026.10.06 | ₩28,890 | ₩28,890 | ₩26,543 | ₩26,865 | -7.01% | 18.8만 |
| 2026.10.05 | ₩29,507 | ₩29,829 | ₩27,214 | ₩28,689 | -2.77% | 19.4만 |
| 2026.10.02 | ₩28,314 | ₩29,507 | ₩28,220 | ₩29,400 | +3.84% | 20.8만 |
| 2026.10.01 | ₩28,609 | ₩29,373 | ₩27,540 | ₩27,790 | -2.86% | 16.8만 |
| 2026.09.30 | ₩27,804 | ₩28,998 | ₩27,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,327 |
| +1.88% |
| 24만 |
| 2026.09.29 | ₩28,045 | ₩28,708 | ₩26,972 | ₩27,536 | -1.82% | 16만 |
|---|
| 2026.09.28 | ₩26,825 | ₩28,488 | ₩26,221 | ₩27,911 | +4.05% | 13.8만 |
|---|
| 2026.09.25 | ₩29,252 | ₩29,440 | ₩27,120 | ₩27,120 | -7.29% | 19.2만 |
|---|
| 2026.09.24 | ₩28,676 | ₩29,494 | ₩27,697 | ₩29,011 | +1.17% | 25.8만 |
|---|
| 2026.09.23 | ₩30,849 | ₩30,849 | ₩28,086 | ₩28,260 | -8.39% | 16.9만 |
|---|
| 2026.09.22 | ₩29,856 | ₩31,083 | ₩29,219 | ₩30,849 | +3.32% | 12.4만 |
|---|
| 2026.09.21 | ₩29,534 | ₩30,030 | ₩28,703 | ₩29,480 | -0.18% | 16.6만 |
|---|
| 2026.09.18 | ₩28,528 | ₩30,849 | ₩28,247 | ₩29,507 | +3.43% | 88만 |
|---|
| 2026.09.17 | ₩29,923 | ₩29,923 | ₩26,825 | ₩28,676 | -4.17% | 24.1만 |
|---|
| 2026.09.16 | ₩29,293 | ₩30,057 | ₩28,582 | ₩29,333 | +0.14% | 13.6만 |
|---|
| 2026.09.15 | ₩30,849 | ₩30,862 | ₩29,212 | ₩29,400 | -4.70% | 16.6만 |
|---|
| 2026.09.14 | ₩31,184 | ₩32,351 | ₩30,567 | ₩31,318 | +0.43% | 20.3만 |
|---|
| 2026.09.11 | ₩30,795 | ₩32,512 | ₩29,883 | ₩32,176 | +4.49% | 22.1만 |
|---|
| 2026.09.10 | ₩29,628 | ₩30,875 | ₩29,521 | ₩30,164 | +1.81% | 10.7만 |
|---|
| 2026.09.09 | ₩32,042 | ₩32,914 | ₩30,406 | ₩30,553 | -4.65% | 16.6만 |
|---|
| 2026.09.08 | ₩32,190 | ₩33,115 | ₩30,486 | ₩32,176 | -0.04% | 13.6만 |
|---|
| 2026.09.04 | ₩32,190 | ₩33,786 | ₩32,136 | ₩32,847 | +2.04% | 11.7만 |
|---|
| 2026.09.03 | ₩32,190 | ₩33,021 | ₩30,607 | ₩32,686 | +1.54% | 13.6만 |
|---|
| 2026.09.02 | ₩30,929 | ₩32,203 | ₩30,929 | ₩32,082 | +3.73% | 18.9만 |
|---|
| 2026.09.01 | ₩30,580 | ₩31,935 | ₩30,540 | ₩30,929 | +1.14% | 17.7만 |
|---|
| 2026.08.31 | ₩31,546 | ₩32,659 | ₩30,272 | ₩30,486 | -3.36% | 19.3만 |
|---|
| 2026.08.28 | ₩33,437 | ₩34,403 | ₩31,237 | ₩31,828 | -4.81% | 13.7만 |
|---|
| 2026.08.27 | ₩33,571 | ₩34,658 | ₩32,659 | ₩33,786 | +0.64% | 32만 |
|---|
| 2026.08.26 | ₩34,604 | ₩34,604 | ₩31,975 | ₩33,531 | -3.10% | 36.3만 |
|---|
| 2026.08.25 | ₩32,056 | ₩34,792 | ₩31,989 | ₩34,725 | +8.33% | 27.6만 |
|---|
| 2026.08.24 | ₩31,600 | ₩32,927 | ₩31,298 | ₩32,015 | +1.32% | 23.1만 |
|---|
| 2026.08.21 | ₩31,640 | ₩32,096 | ₩30,621 | ₩31,600 | -0.13% | 19.7만 |
|---|
| 2026.08.20 | ₩30,822 | ₩32,176 | ₩29,990 | ₩31,318 | +1.61% | 23만 |
|---|
| 2026.08.19 | ₩28,756 | ₩31,841 | ₩28,166 | ₩31,291 | +8.82% | 36.3만 |
|---|
| 2026.08.18 | ₩25,658 | ₩28,045 | ₩25,564 | ₩28,045 | +9.30% | 21.8만 |
|---|
| 2026.08.17 | ₩25,282 | ₩25,913 | ₩24,826 | ₩25,591 | +1.22% | 10.3만 |
|---|
| 2026.08.14 | ₩27,227 | ₩27,227 | ₩25,302 | ₩25,430 | -6.60% | 10.7만 |
|---|
| 2026.08.13 | ₩26,530 | ₩26,836 | ₩25,551 | ₩25,792 | -2.78% | 14.4만 |
|---|
| 2026.08.12 | ₩26,396 | ₩26,476 | ₩25,940 | ₩26,208 | -0.71% | 7.9만 |
|---|
| 2026.08.11 | ₩25,604 | ₩26,489 | ₩24,974 | ₩26,033 | +1.68% | 16.6만 |
|---|
| 2026.08.10 | ₩25,054 | ₩25,349 | ₩24,545 | ₩25,316 | +1.04% | 13.7만 |
|---|
| 2026.08.07 | ₩25,698 | ₩26,101 | ₩24,558 | ₩25,416 | -1.10% | 17.2만 |
|---|
| 2026.08.06 | ₩25,779 | ₩26,811 | ₩24,679 | ₩25,256 | -2.03% | 21.1만 |
|---|
| 2026.08.05 | ₩28,287 | ₩28,287 | ₩25,685 | ₩25,832 | -8.68% | 22만 |
|---|
| 2026.08.04 | ₩25,832 | ₩28,327 | ₩23,995 | ₩26,959 | +4.36% | 59.2만 |
|---|
| 2026.08.03 | ₩28,931 | ₩30,674 | ₩28,837 | ₩28,971 | +0.14% | 20.5만 |
|---|
| 2026.07.31 | ₩31,009 | ₩31,009 | ₩28,448 | ₩28,863 | -6.92% | 15.9만 |
|---|
| 2026.07.30 | ₩28,287 | ₩30,775 | ₩28,179 | ₩30,527 | +7.92% | 30만 |
|---|
| 2026.07.29 | ₩26,758 | ₩28,555 | ₩26,489 | ₩27,750 | +3.71% | 28.8만 |
|---|
| 2026.07.28 | ₩26,624 | ₩26,825 | ₩25,484 | ₩26,583 | -0.15% | 19.6만 |
|---|
| 2026.07.27 | ₩25,980 | ₩26,825 | ₩25,497 | ₩26,208 | +0.88% | 14.7만 |
|---|
| 2026.07.24 | ₩27,080 | ₩27,093 | ₩25,537 | ₩25,899 | -4.36% | 24.8만 |
|---|
| 2026.07.23 | ₩25,873 | ₩27,093 | ₩25,162 | ₩27,026 | +4.46% | 32.6만 |
|---|
| 2026.07.22 | ₩25,618 | ₩26,489 | ₩25,497 | ₩25,873 | +0.99% | 15.7만 |
|---|
| 2026.07.21 | ₩24,276 | ₩26,422 | ₩24,276 | ₩25,591 | +5.41% | 19.8만 |
|---|
| 2026.07.20 | ₩25,631 | ₩26,858 | ₩24,169 | ₩24,183 | -5.65% | 34만 |
|---|
| 2026.07.17 | ₩24,545 | ₩25,765 | ₩24,197 | ₩25,671 | +4.59% | 33.1만 |
|---|
| 2026.07.16 | ₩26,235 | ₩26,785 | ₩24,652 | ₩24,947 | -4.91% | 34.1만 |
|---|
| 2026.07.15 | ₩24,545 | ₩26,436 | ₩24,370 | ₩26,275 | +7.05% | 21.3만 |
|---|
| 2026.07.14 | ₩25,256 | ₩25,256 | ₩24,411 | ₩24,531 | -2.87% | 10.1만 |
|---|
| 2026.07.13 | ₩24,545 | ₩25,484 | ₩24,276 | ₩24,732 | +0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩25,296 | ₩25,497 | ₩24,169 | ₩24,612 | -2.70% | 22.4만 |
|---|
| 2026.07.09 | ₩25,376 | ₩26,235 | ₩24,981 | ₩25,470 | +0.37% | 33.8만 |
|---|
| 2026.07.08 | ₩25,390 | ₩25,886 | ₩24,504 | ₩25,148 | -0.95% | 28.6만 |
|---|
| 2026.07.07 | ₩26,516 | ₩26,677 | ₩25,296 | ₩25,752 | -2.88% | 42.5만 |
|---|
| 2026.07.06 | ₩27,589 | ₩27,817 | ₩26,302 | ₩26,329 | -4.57% | 57.2만 |
|---|
| 2026.07.02 | ₩26,744 | ₩27,294 | ₩25,537 | ₩26,248 | -1.86% | 65.5만 |
|---|
| 2026.07.01 | ₩24,960 | ₩27,174 | ₩24,703 | ₩26,181 | +4.89% | 89.9만 |
|---|
| 2026.06.30 | ₩27,938 | ₩28,488 | ₩23,834 | ₩24,665 | -11.71% | 314만 |
|---|
| 2026.06.29 | ₩36,388 | ₩39,265 | ₩33,933 | ₩38,266 | +5.16% | 51.9만 |
|---|
| 2026.06.26 | ₩37,354 | ₩38,051 | ₩31,801 | ₩36,468 | -2.37% | 127.8만 |
|---|
| 2026.06.25 | ₩32,914 | ₩37,461 | ₩31,264 | ₩37,380 | +13.57% | 73.3만 |
|---|
| 2026.06.24 | ₩23,566 | ₩33,142 | ₩23,539 | ₩32,834 | +39.33% | 128.3만 |
|---|
| 2026.06.23 | ₩21,500 | ₩24,462 | ₩21,306 | ₩23,539 | +9.48% | 28.1만 |
|---|
| 2026.06.22 | ₩18,563 | ₩22,318 | ₩17,463 | ₩22,171 | +19.44% | 40.9만 |
|---|
| 2026.06.18 | ₩17,289 | ₩18,992 | ₩16,991 | ₩18,536 | +7.21% | 32.3만 |
|---|
| 2026.06.17 | ₩16,028 | ₩17,154 | ₩16,028 | ₩16,886 | +5.36% | 9.9만 |
|---|
| 2026.06.16 | ₩15,076 | ₩16,202 | ₩14,941 | ₩16,014 | +6.23% | 21.5만 |
|---|
| 2026.06.15 | ₩14,673 | ₩15,062 | ₩14,392 | ₩14,955 | +1.92% | 7.6만 |
|---|
| 2026.06.12 | ₩14,096 | ₩14,485 | ₩13,565 | ₩14,365 | +1.90% | 6.9만 |
|---|
| 2026.06.11 | ₩13,962 | ₩14,150 | ₩13,332 | ₩14,096 | +0.96% | 6.3만 |
|---|
| 2026.06.10 | ₩12,970 | ₩14,016 | ₩12,970 | ₩13,828 | +6.62% | 10만 |
|---|
| 2026.06.09 | ₩12,769 | ₩13,225 | ₩12,541 | ₩13,144 | +2.94% | 6.4만 |
|---|
| 2026.06.08 | ₩12,943 | ₩13,345 | ₩12,594 | ₩12,634 | -2.38% | 4.1만 |
|---|
| 2026.06.05 | ₩12,822 | ₩13,111 | ₩12,514 | ₩12,795 | -0.21% | 7.4만 |
|---|
| 2026.06.04 | ₩12,514 | ₩12,997 | ₩12,487 | ₩12,970 | +3.64% | 3.8만 |
|---|
| 2026.06.03 | ₩12,742 | ₩12,976 | ₩12,366 | ₩12,487 | -2.00% | 6.9만 |
|---|
| 2026.06.02 | ₩12,889 | ₩13,037 | ₩12,702 | ₩12,755 | -1.04% | 7.6만 |
|---|
| 2026.06.01 | ₩12,903 | ₩13,406 | ₩12,755 | ₩13,077 | +1.35% | 9.8만 |
|---|
| 2026.05.29 | ₩13,573 | ₩13,623 | ₩12,923 | ₩13,077 | -3.66% | 10.5만 |
|---|
| 2026.05.28 | ₩13,640 | ₩13,949 | ₩13,412 | ₩13,667 | +0.20% | 5.7만 |
|---|
| 2026.05.27 | ₩13,667 | ₩14,083 | ₩13,305 | ₩13,614 | -0.39% | 12.6만 |
|---|
| 2026.05.26 | ₩14,083 | ₩14,392 | ₩13,412 | ₩13,547 | -3.81% | 12.8만 |
|---|
| 2026.05.22 | ₩14,834 | ₩15,290 | ₩13,748 | ₩13,882 | -6.42% | 15.7만 |
|---|
| 2026.05.21 | ₩14,096 | ₩14,941 | ₩14,096 | ₩14,673 | +4.09% | 9.9만 |
|---|
| 2026.05.20 | ₩13,882 | ₩14,660 | ₩13,856 | ₩14,257 | +2.71% | 11.1만 |
|---|
| 2026.05.19 | ₩13,828 | ₩14,194 | ₩13,520 | ₩13,815 | -0.10% | 8.9만 |
|---|
| 2026.05.18 | ₩14,740 | ₩15,438 | ₩13,573 | ₩13,949 | -5.37% | 18.1만 |
|---|
| 2026.05.15 | ₩16,403 | ₩16,477 | ₩14,432 | ₩14,807 | -9.73% | 18.8만 |
|---|
| 2026.05.14 | ₩16,189 | ₩17,892 | ₩16,189 | ₩16,698 | +3.15% | 17만 |
|---|
| 2026.05.13 | ₩14,485 | ₩16,672 | ₩14,389 | ₩16,149 | +11.48% | 17.2만 |
|---|
| 2026.05.12 | ₩14,727 | ₩14,874 | ₩13,922 | ₩14,620 | -0.73% | 9.6만 |
|---|
| 2026.05.11 | ₩15,572 | ₩15,894 | ₩14,754 | ₩14,834 | -4.74% | 9.2만 |
|---|
| 2026.05.08 | ₩13,842 | ₩15,746 | ₩13,506 | ₩15,625 | +12.89% | 18.3만 |
|---|
| 2026.05.07 | ₩13,412 | ₩14,063 | ₩13,148 | ₩13,842 | +3.20% | 9.7만 |
|---|
| 2026.05.06 | ₩13,305 | ₩13,412 | ₩12,661 | ₩13,412 | +0.81% | 17.6만 |
|---|
| 2026.05.05 | ₩11,910 | ₩13,057 | ₩11,910 | ₩13,023 | +9.35% | 19.4만 |
|---|
| 2026.05.04 | ₩11,441 | ₩11,937 | ₩11,433 | ₩11,924 | +4.22% | 5.7만 |
|---|
| 2026.05.01 | ₩11,468 | ₩11,789 | ₩11,293 | ₩11,454 | -0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩11,401 | ₩11,588 | ₩11,293 | ₩11,481 | +0.71% | 5.6만 |
|---|
| 2026.04.29 | ₩11,709 | ₩11,722 | ₩11,374 | ₩11,401 | -2.63% | 4.7만 |
|---|
| 2026.04.28 | ₩11,803 | ₩11,803 | ₩11,575 | ₩11,655 | -1.25% | 4.5만 |
|---|
| 2026.04.27 | ₩11,843 | ₩12,192 | ₩11,722 | ₩11,736 | -0.91% | 3.5만 |
|---|
| 2026.04.24 | ₩11,749 | ₩12,353 | ₩11,427 | ₩11,937 | +1.60% | 7.2만 |
|---|
| 2026.04.23 | ₩11,910 | ₩11,910 | ₩11,199 | ₩11,789 | -1.01% | 3.5만 |
|---|
| 2026.04.22 | ₩11,548 | ₩12,071 | ₩11,548 | ₩11,830 | +2.44% | 5만 |
|---|
| 2026.04.21 | ₩11,253 | ₩11,769 | ₩11,065 | ₩11,508 | +2.26% | 6.7만 |
|---|
| 2026.04.20 | ₩11,645 | ₩11,910 | ₩11,079 | ₩11,173 | -4.05% | 3.2만 |
|---|
| 2026.04.17 | ₩11,441 | ₩11,964 | ₩11,173 | ₩11,937 | +4.34% | 9.3만 |
|---|
| 2026.04.16 | ₩11,374 | ₩11,414 | ₩11,119 | ₩11,199 | -1.53% | 2만 |
|---|
| 2026.04.15 | ₩11,629 | ₩11,870 | ₩11,280 | ₩11,401 | -1.96% | 5만 |
|---|
| 2026.04.14 | ₩11,481 | ₩11,897 | ₩11,468 | ₩11,709 | +1.99% | 4.7만 |
|---|
| 2026.04.13 | ₩11,025 | ₩11,441 | ₩10,904 | ₩11,347 | +2.92% | 3.4만 |
|---|
| 2026.04.10 | ₩10,864 | ₩11,052 | ₩10,837 | ₩11,025 | +1.48% | 2.7만 |
|---|
| 2026.04.09 | ₩10,918 | ₩11,092 | ₩10,649 | ₩10,945 | +0.25% | 3.6만 |
|---|
| 2026.04.08 | ₩10,998 | ₩11,266 | ₩10,784 | ₩10,918 | -0.73% | 5.6만 |
|---|
| 2026.04.07 | ₩10,260 | ₩10,743 | ₩10,153 | ₩10,636 | +3.66% | 11.6만 |
|---|
| 2026.04.06 | ₩10,167 | ₩10,569 | ₩10,153 | ₩10,260 | +0.92% | 7.8만 |
|---|
| 2026.04.02 | ₩9,979 | ₩10,149 | ₩9,979 | ₩10,140 | +1.61% | 1.8만 |
|---|
| 2026.04.01 | ₩10,475 | ₩10,596 | ₩10,140 | ₩10,193 | -2.69% | 3.3만 |
|---|
| 2026.03.31 | ₩10,193 | ₩10,649 | ₩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 | ₩10,495 | ₩9,939 | ₩10,032 | -3.23% | 6.9만 |
|---|
| 2026.03.26 | ₩10,556 | ₩10,663 | ₩10,314 | ₩10,475 | -0.76% | 3.5만 |
|---|
| 2026.03.25 | ₩10,851 | ₩11,307 | ₩10,475 | ₩10,676 | -1.61% | 7.8만 |
|---|
| 2026.03.24 | ₩10,945 | ₩11,105 | ₩10,462 | ₩10,663 | -2.57% | 5.8만 |
|---|
| 2026.03.23 | ₩11,307 | ₩11,387 | ₩10,675 | ₩11,079 | -2.02% | 6.7만 |
|---|
| 2026.03.20 | ₩10,837 | ₩11,099 | ₩10,462 | ₩11,038 | +1.86% | 11.3만 |
|---|
| 2026.03.19 | ₩10,998 | ₩10,998 | ₩10,743 | ₩10,837 | -1.46% | 4.8만 |
|---|
| 2026.03.18 | ₩11,615 | ₩11,669 | ₩10,998 | ₩11,025 | -5.08% | 8.1만 |
|---|
| 2026.03.17 | ₩12,058 | ₩12,122 | ₩11,602 | ₩11,682 | -3.11% | 6.8만 |
|---|
| 2026.03.16 | ₩12,219 | ₩12,467 | ₩11,937 | ₩12,058 | -1.32% | 7.7만 |
|---|
| 2026.03.13 | ₩12,205 | ₩12,326 | ₩11,937 | ₩12,111 | -0.77% | 3만 |
|---|
| 2026.03.12 | ₩12,286 | ₩12,333 | ₩11,971 | ₩12,098 | -1.53% | 4.2만 |
|---|
| 2026.03.11 | ₩12,795 | ₩12,950 | ₩12,353 | ₩12,514 | -2.20% | 3.9만 |
|---|
| 2026.03.10 | ₩12,165 | ₩13,251 | ₩12,165 | ₩12,943 | +6.39% | 9.5만 |
|---|
| 2026.03.09 | ₩11,910 | ₩12,259 | ₩11,696 | ₩12,178 | +2.25% | 4.5만 |
|---|
| 2026.03.06 | ₩11,950 | ₩12,447 | ₩11,843 | ₩12,018 | +0.56% | 8.1만 |
|---|
| 2026.03.05 | ₩11,977 | ₩12,239 | ₩11,957 | ₩12,125 | +1.23% | 5.9만 |
|---|
| 2026.03.04 | ₩11,883 | ₩12,286 | ₩11,671 | ₩12,111 | +1.92% | 6.4만 |
|---|
| 2026.03.03 | ₩11,924 | ₩12,044 | ₩11,574 | ₩11,682 | -2.02% | 4.3만 |
|---|
| 2026.03.02 | ₩11,682 | ₩12,272 | ₩11,649 | ₩12,125 | +3.79% | 4.6만 |
|---|
| 2026.02.27 | ₩11,843 | ₩12,178 | ₩11,736 | ₩11,883 | +0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩12,058 | ₩12,058 | ₩11,671 | ₩11,991 | -0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩11,696 | ₩12,232 | ₩10,998 | ₩11,977 | +2.41% | 5.2만 |
|---|
| 2026.02.24 | ₩11,441 | ₩11,696 | ₩11,401 | ₩11,669 | +1.99% | 2.3만 |
|---|
| 2026.02.23 | ₩11,240 | ₩11,493 | ₩11,105 | ₩11,414 | +1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩11,333 | ₩11,481 | ₩11,072 | ₩11,347 | +0.12% | 4.3만 |
|---|
| 2026.02.19 | ₩11,535 | ₩11,622 | ₩11,313 | ₩11,414 | -1.05% | 4.1만 |
|---|
| 2026.02.18 | ₩11,924 | ₩12,004 | ₩11,468 | ₩11,575 | -2.92% | 3.6만 |
|---|
| 2026.02.17 | ₩11,629 | ₩12,158 | ₩11,360 | ₩11,964 | +2.88% | 5.8만 |
|---|
| 2026.02.13 | ₩11,803 | ₩12,380 | ₩11,655 | ₩11,749 | -0.45% | 6만 |
|---|
| 2026.02.12 | ₩11,857 | ₩12,105 | ₩11,414 | ₩11,803 | -0.45% | 7.8만 |
|---|
| 2026.02.11 | ₩11,870 | ₩11,870 | ₩10,891 | ₩11,776 | -0.79% | 10.5만 |
|---|
| 2026.02.10 | ₩12,085 | ₩12,150 | ₩11,615 | ₩11,722 | -3.00% | 6.9만 |
|---|
| 2026.02.09 | ₩11,937 | ₩12,361 | ₩11,586 | ₩12,125 | +1.57% | 7.6만 |
|---|
| 2026.02.06 | ₩11,494 | ₩12,024 | ₩11,193 | ₩11,924 | +3.73% | 8.3만 |
|---|
| 2026.02.05 | ₩11,146 | ₩11,709 | ₩11,132 | ₩11,280 | +1.20% | 7.3만 |
|---|
| 2026.02.04 | ₩11,414 | ₩11,414 | ₩10,837 | ₩11,347 | -0.59% | 5.5만 |
|---|
| 2026.02.03 | ₩11,186 | ₩11,722 | ₩11,186 | ₩11,374 | +1.68% | 5.5만 |
|---|
| 2026.02.02 | ₩10,904 | ₩11,360 | ₩10,730 | ₩11,213 | +2.83% | 5.5만 |
|---|
| 2026.01.30 | ₩11,333 | ₩11,588 | ₩10,649 | ₩10,877 | -4.02% | 13.3만 |
|---|
| 2026.01.29 | ₩11,320 | ₩11,454 | ₩10,945 | ₩11,427 | +0.95% | 8만 |
|---|
| 2026.01.28 | ₩11,803 | ₩11,803 | ₩11,179 | ₩11,226 | -4.89% | 2.8만 |
|---|
| 2026.01.27 | ₩11,414 | ₩11,736 | ₩11,240 | ₩11,736 | +2.82% | 5.4만 |
|---|
| 2026.01.26 | ₩11,468 | ₩11,494 | ₩11,320 | ₩11,414 | -0.47% | 2.4만 |
|---|
| 2026.01.23 | ₩11,642 | ₩11,767 | ₩11,260 | ₩11,521 | -1.04% | 4.5만 |
|---|
| 2026.01.22 | ₩11,615 | ₩11,977 | ₩11,112 | ₩11,749 | +1.15% | 5.2만 |
|---|
| 2026.01.21 | ₩11,025 | ₩11,575 | ₩10,837 | ₩11,508 | +4.38% | 5.8만 |
|---|
| 2026.01.20 | ₩11,199 | ₩11,374 | ₩10,877 | ₩10,877 | -2.87% | 5.1만 |
|---|
| 2026.01.16 | ₩11,401 | ₩11,749 | ₩11,320 | ₩11,374 | -0.24% | 5.8만 |
|---|
| 2026.01.15 | ₩11,266 | ₩11,547 | ₩10,998 | ₩11,441 | +1.55% | 3.8만 |
|---|
| 2026.01.14 | ₩11,159 | ₩11,346 | ₩10,797 | ₩11,280 | +1.08% | 4만 |
|---|
| 2026.01.13 | ₩11,065 | ₩11,253 | ₩10,703 | ₩11,146 | +0.73% | 3.4만 |
|---|
| 2026.01.12 | ₩11,347 | ₩11,347 | ₩10,656 | ₩10,998 | -3.07% | 6.8만 |
|---|
| 2026.01.09 | ₩11,964 | ₩11,964 | ₩11,105 | ₩11,347 | -5.16% | 8.7만 |
|---|
| 2026.01.08 | ₩11,950 | ₩12,661 | ₩11,615 | ₩11,870 | -0.67% | 19.9만 |
|---|
| 2026.01.07 | ₩11,065 | ₩11,950 | ₩11,065 | ₩11,789 | +6.55% | 7만 |
|---|
| 2026.01.06 | ₩11,629 | ₩11,669 | ₩10,730 | ₩10,998 | -5.42% | 11.2만 |
|---|
| 2026.01.05 | ₩11,521 | ₩11,653 | ₩10,978 | ₩11,441 | -0.70% | 11.9만 |
|---|
| 2026.01.02 | ₩10,301 | ₩11,481 | ₩10,193 | ₩11,414 | +10.81% | 14만 |
|---|
| 2025.12.31 | ₩9,831 | ₩10,287 | ₩9,684 | ₩10,126 | +3.00% | 11.8만 |
|---|
| 2025.12.30 | ₩10,193 | ₩10,381 | ₩9,885 | ₩9,898 | -2.89% | 4.8만 |
|---|
| 2025.12.29 | ₩10,341 | ₩10,509 | ₩10,180 | ₩10,301 | -0.39% | 3.2만 |
|---|
| 2025.12.26 | ₩10,354 | ₩10,609 | ₩10,153 | ₩10,395 | +0.39% | 2.3만 |
|---|
| 2025.12.24 | ₩10,301 | ₩10,354 | ₩10,146 | ₩10,341 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩10,985 | ₩10,985 | ₩10,220 | ₩10,301 | -6.23% | 5.5만 |
|---|
| 2025.12.22 | ₩10,448 | ₩11,206 | ₩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 | ₩10,703 | +4.18% | 8만 |
|---|
| 2025.12.17 | ₩10,287 | ₩10,287 | ₩9,992 | ₩10,167 | -1.17% | 5.1만 |
|---|
| 2025.12.16 | ₩10,328 | ₩10,421 | ₩9,992 | ₩10,314 | -0.13% | 6.8만 |
|---|
| 2025.12.15 | ₩10,180 | ₩10,328 | ₩10,059 | ₩10,260 | +0.79% | 4.7만 |
|---|
| 2025.12.12 | ₩10,207 | ₩10,421 | ₩9,743 | ₩10,180 | -0.26% | 7.7만 |
|---|
| 2025.12.11 | ₩9,912 | ₩10,274 | ₩9,617 | ₩10,167 | +2.57% | 10만 |
|---|
| 2025.12.10 | ₩9,308 | ₩9,939 | ₩9,185 | ₩9,912 | +6.48% | 14.1만 |
|---|
| 2025.12.09 | ₩8,852 | ₩9,697 | ₩8,678 | ₩9,375 | +5.91% | 18.6만 |
|---|
| 2025.12.08 | ₩9,107 | ₩9,161 | ₩8,772 | ₩8,919 | -2.06% | 7.4만 |
|---|
| 2025.12.05 | ₩9,094 | ₩9,174 | ₩8,852 | ₩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 | ₩8,718 | ₩7,793 | ₩8,557 | +9.25% | 10만 |
|---|
| 2025.12.02 | ₩7,994 | ₩8,027 | ₩7,739 | ₩7,793 | -2.52% | 7만 |
|---|
| 2025.12.01 | ₩8,369 | ₩8,556 | ₩7,873 | ₩7,967 | -4.81% | 11만 |
|---|
| 2025.11.28 | ₩8,222 | ₩8,383 | ₩8,168 | ₩8,369 | +1.79% | 7.8만 |
|---|
| 2025.11.26 | ₩8,128 | ₩8,235 | ₩7,846 | ₩8,128 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,061 | ₩8,329 | ₩7,913 | ₩8,168 | +1.33% | 7.2만 |
|---|
| 2025.11.24 | ₩8,128 | ₩8,242 | ₩7,940 | ₩8,034 | -1.16% | 10.3만 |
|---|
| 2025.11.21 | ₩7,913 | ₩8,235 | ₩7,860 | ₩8,155 | +3.05% | 7.9만 |
|---|
| 2025.11.20 | ₩8,168 | ₩8,369 | ₩7,873 | ₩7,886 | -3.45% | 7만 |
|---|
| 2025.11.19 | ₩8,168 | ₩8,296 | ₩7,900 | ₩8,007 | -1.97% | 12.2만 |
|---|
| 2025.11.18 | ₩8,141 | ₩8,329 | ₩8,047 | ₩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 | ₩8,074 | +2.73% | 5.1만 |
|---|
| 2025.11.13 | ₩8,047 | ₩8,262 | ₩7,886 | ₩7,940 | -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 | ₩8,141 | -3.19% | 8.5만 |
|---|
| 2025.11.07 | ₩7,618 | ₩8,336 | ₩7,444 | ₩8,235 | +8.10% | 14.9만 |
|---|
| 2025.11.06 | ₩7,900 | ₩8,101 | ₩7,565 | ₩7,605 | -3.74% | 13.4만 |
|---|
| 2025.11.05 | ₩7,846 | ₩7,913 | ₩7,578 | ₩7,578 | -3.42% | 12.8만 |
|---|
| 2025.11.04 | ₩8,329 | ₩8,329 | ₩7,779 | ₩7,886 | -5.31% | 15.1만 |
|---|
| 2025.11.03 | ₩9,000 | ₩9,000 | ₩8,356 | ₩8,530 | -5.22% | 7.7만 |
|---|
| 2025.10.31 | ₩8,946 | ₩9,120 | ₩8,866 | ₩9,000 | +0.60% | 10.9만 |
|---|
| 2025.10.30 | ₩9,080 | ₩9,241 | ₩8,731 | ₩8,906 | -1.92% | 9.7만 |
|---|
| 2025.10.29 | ₩9,053 | ₩9,389 | ₩8,584 | ₩9,080 | +0.30% | 30.8만 |
|---|
| 2025.10.28 | ₩8,866 | ₩8,919 | ₩8,517 | ₩8,624 | -2.72% | 10.1만 |
|---|
| 2025.10.27 | ₩8,450 | ₩8,852 | ₩8,208 | ₩8,785 | +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 | ₩8,467 | ₩7,524 | ₩7,940 | -4.52% | 25.3만 |
|---|
| 2025.10.21 | ₩8,195 | ₩8,316 | ₩8,074 | ₩8,074 | -1.47% | 6만 |
|---|
| 2025.10.20 | ₩8,316 | ₩8,329 | ₩8,047 | ₩8,316 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩8,141 | ₩8,356 | ₩8,088 | ₩8,275 | +1.65% | 6.2만 |
|---|
| 2025.10.16 | ₩8,168 | ₩8,309 | ₩8,047 | ₩8,168 | 0.00% | 6.3만 |
|---|
| 2025.10.15 | ₩8,115 | ₩8,443 | ₩8,108 | ₩8,168 | +0.66% | 4.3만 |
|---|
| 2025.10.14 | ₩8,195 | ₩8,302 | ₩7,954 | ₩8,088 | -1.31% | 6만 |
|---|
| 2025.10.13 | ₩8,128 | ₩8,322 | ₩8,101 | ₩8,302 | +2.15% | 7.9만 |
|---|
| 2025.10.10 | ₩8,021 | ₩8,231 | ₩7,846 | ₩7,994 | -0.33% | 14.5만 |
|---|