시장 데이터를 불러오는 중
전체 종목
노바티스 ADR 과거 주가
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novartis AG Common Stock · NVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩191,641 | ₩193,036 | ₩191,481 | ₩192,754 | +0.58% | 190.1만 |
| 2026.10.08 | ₩191,440 | ₩192,138 | ₩188,638 | ₩191,896 | +0.24% | 153.3만 |
| 2026.10.07 | ₩191,910 | ₩193,465 | ₩191,145 | ₩192,124 | +0.11% | 185.2만 |
| 2026.10.06 | ₩189,496 | ₩189,590 | ₩187,284 | ₩188,785 | -0.38% | 157.4만 |
| 2026.10.05 | ₩189,094 | ₩189,094 | ₩186,801 | ₩188,973 | -0.06% | 132.9만 |
| 2026.10.02 | ₩189,684 | ₩189,831 | ₩187,659 | ₩189,067 | -0.33% | 224.7만 |
| 2026.10.01 | ₩190,703 | ₩191,078 | ₩188,893 | ₩189,134 | -0.82% | 205.6만 |
| 2026.09.30 | ₩194,953 | ₩195,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,172 |
| -1.94% |
| 306.2만 |
| 2026.09.29 | ₩194,176 | ₩196,013 | ₩193,706 | ₩195,383 | +0.62% | 159.9만 |
|---|
| 2026.09.28 | ₩195,463 | ₩197,153 | ₩195,396 | ₩196,951 | +0.76% | 194.9만 |
|---|
| 2026.09.25 | ₩193,854 | ₩195,114 | ₩193,090 | ₩195,047 | +0.62% | 116.6만 |
|---|
| 2026.09.24 | ₩191,749 | ₩193,975 | ₩191,628 | ₩192,513 | +0.40% | 188.8만 |
|---|
| 2026.09.23 | ₩191,950 | ₩193,009 | ₩190,448 | ₩191,360 | -0.31% | 251.8만 |
|---|
| 2026.09.22 | ₩189,416 | ₩190,140 | ₩187,726 | ₩189,442 | +0.01% | 154.4만 |
|---|
| 2026.09.21 | ₩190,354 | ₩190,649 | ₩189,013 | ₩189,040 | -0.69% | 155.4만 |
|---|
| 2026.09.18 | ₩188,893 | ₩189,268 | ₩187,190 | ₩188,222 | -0.35% | 224.8만 |
|---|
| 2026.09.17 | ₩187,887 | ₩189,348 | ₩187,686 | ₩188,960 | +0.57% | 171.4만 |
|---|
| 2026.09.16 | ₩188,504 | ₩189,684 | ₩185,420 | ₩185,983 | -1.34% | 189.2만 |
|---|
| 2026.09.15 | ₩186,063 | ₩186,533 | ₩184,199 | ₩185,876 | -0.10% | 236.7만 |
|---|
| 2026.09.14 | ₩189,925 | ₩189,925 | ₩186,372 | ₩186,372 | -1.87% | 247.7만 |
|---|
| 2026.09.11 | ₩186,801 | ₩187,123 | ₩183,703 | ₩183,918 | -1.54% | 235.3만 |
|---|
| 2026.09.10 | ₩186,063 | ₩186,962 | ₩184,320 | ₩184,347 | -0.92% | 242만 |
|---|
| 2026.09.09 | ₩185,232 | ₩186,989 | ₩184,106 | ₩184,347 | -0.48% | 293.7만 |
|---|
| 2026.09.08 | ₩187,646 | ₩188,343 | ₩183,864 | ₩184,642 | -1.60% | 1027.4만 |
|---|
| 2026.09.04 | ₩214,410 | ₩215,791 | ₩214,048 | ₩214,531 | +0.06% | 129만 |
|---|
| 2026.09.03 | ₩220,551 | ₩220,551 | ₩216,448 | ₩218,687 | -0.85% | 245.3만 |
|---|
| 2026.09.02 | ₩215,617 | ₩218,808 | ₩215,054 | ₩217,843 | +1.03% | 434.4만 |
|---|
| 2026.09.01 | ₩217,427 | ₩219,331 | ₩214,826 | ₩216,220 | -0.56% | 433.4만 |
|---|
| 2026.08.31 | ₩204,621 | ₩204,809 | ₩203,401 | ₩203,897 | -0.35% | 128.6만 |
|---|
| 2026.08.28 | ₩207,182 | ₩207,263 | ₩204,849 | ₩206,244 | -0.45% | 116.6만 |
|---|
| 2026.08.27 | ₩209,087 | ₩209,087 | ₩207,075 | ₩207,370 | -0.82% | 122.1만 |
|---|
| 2026.08.26 | ₩212,412 | ₩213,458 | ₩211,111 | ₩211,245 | -0.55% | 147.4만 |
|---|
| 2026.08.25 | ₩212,546 | ₩214,933 | ₩211,634 | ₩214,517 | +0.93% | 99.8만 |
|---|
| 2026.08.24 | ₩210,682 | ₩212,479 | ₩210,213 | ₩211,889 | +0.57% | 80.1만 |
|---|
| 2026.08.21 | ₩209,408 | ₩214,169 | ₩209,314 | ₩213,015 | +1.72% | 118.2만 |
|---|
| 2026.08.20 | ₩213,297 | ₩213,646 | ₩209,006 | ₩209,502 | -1.78% | 152.6만 |
|---|
| 2026.08.19 | ₩209,569 | ₩215,630 | ₩209,408 | ₩214,960 | +2.57% | 240.1만 |
|---|
| 2026.08.18 | ₩205,935 | ₩207,974 | ₩205,667 | ₩207,236 | +0.63% | 141.3만 |
|---|
| 2026.08.17 | ₩202,784 | ₩204,648 | ₩202,248 | ₩203,777 | +0.49% | 119.9만 |
|---|
| 2026.08.14 | ₩200,317 | ₩203,093 | ₩199,915 | ₩202,315 | +1.00% | 159.8만 |
|---|
| 2026.08.13 | ₩204,943 | ₩205,185 | ₩203,187 | ₩203,441 | -0.73% | 151.7만 |
|---|
| 2026.08.12 | ₩203,857 | ₩205,734 | ₩203,575 | ₩204,246 | +0.19% | 247.1만 |
|---|
| 2026.08.11 | ₩209,811 | ₩210,977 | ₩207,182 | ₩207,317 | -1.19% | 107.1만 |
|---|
| 2026.08.10 | ₩208,966 | ₩210,427 | ₩208,362 | ₩210,240 | +0.61% | 99.5만 |
|---|
| 2026.08.07 | ₩209,931 | ₩210,092 | ₩208,349 | ₩209,623 | -0.15% | 130.9만 |
|---|
| 2026.08.06 | ₩208,617 | ₩209,033 | ₩206,056 | ₩206,780 | -0.88% | 104.5만 |
|---|
| 2026.08.05 | ₩208,148 | ₩208,590 | ₩206,244 | ₩207,089 | -0.51% | 117.8만 |
|---|
| 2026.08.04 | ₩207,692 | ₩207,692 | ₩205,144 | ₩205,520 | -1.05% | 170.7만 |
|---|
| 2026.08.03 | ₩208,724 | ₩209,677 | ₩205,185 | ₩206,056 | -1.28% | 166.7만 |
|---|
| 2026.07.31 | ₩210,508 | ₩210,682 | ₩207,880 | ₩209,382 | -0.54% | 154.6만 |
|---|
| 2026.07.30 | ₩210,401 | ₩212,600 | ₩209,797 | ₩212,452 | +0.98% | 208.7만 |
|---|
| 2026.07.29 | ₩213,404 | ₩213,699 | ₩210,950 | ₩212,975 | -0.20% | 162.7만 |
|---|
| 2026.07.28 | ₩211,956 | ₩215,000 | ₩211,902 | ₩214,343 | +1.13% | 169만 |
|---|
| 2026.07.27 | ₩209,972 | ₩211,969 | ₩208,899 | ₩209,328 | -0.31% | 162만 |
|---|
| 2026.07.24 | ₩209,328 | ₩209,690 | ₩207,089 | ₩207,853 | -0.70% | 182.7만 |
|---|
| 2026.07.23 | ₩203,428 | ₩210,441 | ₩203,066 | ₩209,368 | +2.92% | 210.5만 |
|---|
| 2026.07.22 | ₩209,274 | ₩209,730 | ₩204,715 | ₩205,265 | -1.92% | 145.9만 |
|---|
| 2026.07.21 | ₩208,362 | ₩213,605 | ₩206,043 | ₩206,324 | -0.98% | 265.4만 |
|---|
| 2026.07.20 | ₩205,386 | ₩205,882 | ₩200,237 | ₩200,545 | -2.36% | 184.1만 |
|---|
| 2026.07.17 | ₩206,458 | ₩208,242 | ₩205,345 | ₩206,177 | -0.14% | 259.3만 |
|---|
| 2026.07.16 | ₩201,779 | ₩205,399 | ₩201,417 | ₩204,796 | +1.50% | 236.8만 |
|---|
| 2026.07.15 | ₩201,162 | ₩203,361 | ₩200,666 | ₩202,208 | +0.52% | 175.8만 |
|---|
| 2026.07.14 | ₩203,924 | ₩204,407 | ₩201,577 | ₩201,618 | -1.13% | 124만 |
|---|
| 2026.07.13 | ₩204,729 | ₩206,727 | ₩203,736 | ₩205,654 | +0.45% | 117.7만 |
|---|
| 2026.07.10 | ₩207,571 | ₩207,840 | ₩206,002 | ₩206,566 | -0.48% | 116.6만 |
|---|
| 2026.07.09 | ₩207,705 | ₩208,470 | ₩206,217 | ₩207,330 | -0.18% | 227만 |
|---|
| 2026.07.08 | ₩208,188 | ₩209,717 | ₩207,974 | ₩208,067 | -0.06% | 142만 |
|---|
| 2026.07.07 | ₩210,722 | ₩211,768 | ₩209,757 | ₩210,562 | -0.08% | 144.5만 |
|---|
| 2026.07.06 | ₩210,950 | ₩211,286 | ₩206,780 | ₩208,497 | -1.16% | 191.8만 |
|---|
| 2026.07.02 | ₩211,192 | ₩215,308 | ₩210,521 | ₩214,410 | +1.52% | 158.8만 |
|---|
| 2026.07.01 | ₩207,397 | ₩207,866 | ₩205,453 | ₩206,686 | -0.34% | 191.8만 |
|---|
| 2026.06.30 | ₩211,366 | ₩211,715 | ₩209,073 | ₩210,146 | -0.58% | 175.5만 |
|---|
| 2026.06.29 | ₩209,368 | ₩211,500 | ₩208,899 | ₩211,312 | +0.93% | 231.5만 |
|---|
| 2026.06.26 | ₩205,600 | ₩209,690 | ₩205,600 | ₩208,389 | +1.36% | 383.1만 |
|---|
| 2026.06.25 | ₩205,801 | ₩208,979 | ₩205,707 | ₩208,000 | +1.07% | 444.5만 |
|---|
| 2026.06.24 | ₩206,767 | ₩207,786 | ₩204,232 | ₩205,319 | -0.70% | 722.4만 |
|---|
| 2026.06.23 | ₩203,736 | ₩205,788 | ₩202,959 | ₩205,667 | +0.95% | 140.4만 |
|---|
| 2026.06.22 | ₩197,032 | ₩200,103 | ₩196,576 | ₩199,700 | +1.35% | 140만 |
|---|
| 2026.06.18 | ₩201,001 | ₩201,242 | ₩197,005 | ₩197,220 | -1.88% | 187만 |
|---|
| 2026.06.17 | ₩203,039 | ₩204,581 | ₩201,403 | ₩202,315 | -0.36% | 166.5만 |
|---|
| 2026.06.16 | ₩201,752 | ₩202,985 | ₩199,311 | ₩202,382 | +0.31% | 158.9만 |
|---|
| 2026.06.15 | ₩205,252 | ₩205,587 | ₩202,838 | ₩203,227 | -0.99% | 168.3만 |
|---|
| 2026.06.12 | ₩206,405 | ₩206,794 | ₩204,957 | ₩205,252 | -0.56% | 117.8만 |
|---|
| 2026.06.11 | ₩203,817 | ₩207,451 | ₩203,307 | ₩206,391 | +1.26% | 212.9만 |
|---|
| 2026.06.10 | ₩199,834 | ₩200,760 | ₩198,333 | ₩198,614 | -0.61% | 143.7만 |
|---|
| 2026.06.09 | ₩197,367 | ₩200,746 | ₩197,179 | ₩199,955 | +1.31% | 241.9만 |
|---|
| 2026.06.08 | ₩197,836 | ₩199,164 | ₩196,294 | ₩196,335 | -0.76% | 259.2만 |
|---|
| 2026.06.05 | ₩197,984 | ₩200,009 | ₩197,702 | ₩200,009 | +1.02% | 357.1만 |
|---|
| 2026.06.04 | ₩196,388 | ₩199,097 | ₩196,388 | ₩198,990 | +1.32% | 248.9만 |
|---|
| 2026.06.03 | ₩191,038 | ₩193,438 | ₩190,756 | ₩192,634 | +0.84% | 153.8만 |
|---|
| 2026.06.02 | ₩193,103 | ₩193,706 | ₩191,266 | ₩192,392 | -0.37% | 147.3만 |
|---|
| 2026.06.01 | ₩197,005 | ₩197,783 | ₩194,055 | ₩195,342 | -0.84% | 205.5만 |
|---|
| 2026.05.29 | ₩203,602 | ₩203,857 | ₩201,296 | ₩201,363 | -1.10% | 163.5만 |
|---|
| 2026.05.28 | ₩201,309 | ₩203,468 | ₩201,081 | ₩203,012 | +0.85% | 164.3만 |
|---|
| 2026.05.27 | ₩202,543 | ₩204,313 | ₩201,966 | ₩202,637 | +0.05% | 98.9만 |
|---|
| 2026.05.26 | ₩204,219 | ₩204,474 | ₩201,564 | ₩202,208 | -0.98% | 104.7만 |
|---|
| 2026.05.22 | ₩203,227 | ₩204,554 | ₩202,798 | ₩203,830 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩201,256 | ₩204,514 | ₩200,518 | ₩203,495 | +1.11% | 96.6만 |
|---|
| 2026.05.20 | ₩202,409 | ₩203,495 | ₩201,443 | ₩201,738 | -0.33% | 136.3만 |
|---|
| 2026.05.19 | ₩200,612 | ₩203,026 | ₩200,223 | ₩201,725 | +0.55% | 99.9만 |
|---|
| 2026.05.18 | ₩199,808 | ₩201,913 | ₩199,727 | ₩199,995 | +0.09% | 108.3만 |
|---|
| 2026.05.15 | ₩201,296 | ₩201,577 | ₩198,198 | ₩198,560 | -1.36% | 82.9만 |
|---|
| 2026.05.14 | ₩201,309 | ₩201,886 | ₩199,258 | ₩200,827 | -0.24% | 152.2만 |
|---|
| 2026.05.13 | ₩198,762 | ₩201,577 | ₩198,668 | ₩200,800 | +1.03% | 127.2만 |
|---|
| 2026.05.12 | ₩196,160 | ₩199,204 | ₩195,610 | ₩198,668 | +1.28% | 92.2만 |
|---|
| 2026.05.11 | ₩196,563 | ₩197,488 | ₩194,095 | ₩194,739 | -0.93% | 209.9만 |
|---|
| 2026.05.08 | ₩196,375 | ₩196,670 | ₩195,074 | ₩195,812 | -0.29% | 106.7만 |
|---|
| 2026.05.07 | ₩198,413 | ₩198,534 | ₩194,417 | ₩194,953 | -1.74% | 100.5만 |
|---|
| 2026.05.06 | ₩198,185 | ₩199,472 | ₩197,810 | ₩198,936 | +0.38% | 111.6만 |
|---|
| 2026.05.05 | ₩196,603 | ₩196,643 | ₩194,149 | ₩195,101 | -0.76% | 132.9만 |
|---|
| 2026.05.04 | ₩195,168 | ₩195,530 | ₩193,693 | ₩193,921 | -0.64% | 172.1만 |
|---|
| 2026.05.01 | ₩198,641 | ₩198,641 | ₩196,241 | ₩196,536 | -1.06% | 109.4만 |
|---|
| 2026.04.30 | ₩196,455 | ₩199,231 | ₩196,066 | ₩198,252 | +0.91% | 140.3만 |
|---|
| 2026.04.29 | ₩191,816 | ₩193,143 | ₩190,743 | ₩191,668 | -0.08% | 161.2만 |
|---|
| 2026.04.28 | ₩193,438 | ₩195,302 | ₩191,279 | ₩195,101 | +0.86% | 265.1만 |
|---|
| 2026.04.27 | ₩193,988 | ₩195,383 | ₩193,251 | ₩193,344 | -0.33% | 160.4만 |
|---|
| 2026.04.24 | ₩195,812 | ₩195,865 | ₩193,157 | ₩195,061 | -0.38% | 130만 |
|---|
| 2026.04.23 | ₩198,292 | ₩198,936 | ₩196,549 | ₩197,756 | -0.27% | 168.7만 |
|---|
| 2026.04.22 | ₩199,231 | ₩199,231 | ₩197,273 | ₩197,541 | -0.85% | 102.6만 |
|---|
| 2026.04.21 | ₩200,612 | ₩200,639 | ₩198,145 | ₩198,413 | -1.10% | 211.8만 |
|---|
| 2026.04.20 | ₩203,012 | ₩203,870 | ₩202,167 | ₩202,462 | -0.27% | 122.9만 |
|---|
| 2026.04.17 | ₩203,213 | ₩204,541 | ₩202,141 | ₩203,777 | +0.28% | 107만 |
|---|
| 2026.04.16 | ₩201,645 | ₩202,288 | ₩200,304 | ₩200,773 | -0.43% | 106.6만 |
|---|
| 2026.04.15 | ₩206,472 | ₩206,633 | ₩202,288 | ₩203,924 | -1.23% | 109.7만 |
|---|
| 2026.04.14 | ₩206,552 | ₩207,907 | ₩205,600 | ₩205,667 | -0.43% | 125.7만 |
|---|
| 2026.04.13 | ₩206,123 | ₩207,169 | ₩205,024 | ₩207,129 | +0.49% | 84.2만 |
|---|
| 2026.04.10 | ₩209,797 | ₩209,797 | ₩206,096 | ₩206,566 | -1.54% | 99.7만 |
|---|
| 2026.04.09 | ₩204,836 | ₩209,341 | ₩204,460 | ₩207,920 | +1.51% | 90.6만 |
|---|
| 2026.04.08 | ₩206,190 | ₩207,102 | ₩204,769 | ₩207,062 | +0.42% | 211.8만 |
|---|
| 2026.04.07 | ₩203,066 | ₩203,133 | ₩200,451 | ₩202,771 | -0.15% | 202.4만 |
|---|
| 2026.04.06 | ₩205,949 | ₩206,981 | ₩204,943 | ₩204,943 | -0.49% | 118.5만 |
|---|
| 2026.04.02 | ₩205,654 | ₩207,585 | ₩205,372 | ₩206,539 | +0.43% | 263.1만 |
|---|
| 2026.04.01 | ₩207,330 | ₩209,288 | ₩206,660 | ₩207,947 | +0.30% | 162.7만 |
|---|
| 2026.03.31 | ₩203,254 | ₩204,970 | ₩201,832 | ₩204,822 | +0.77% | 200.3만 |
|---|
| 2026.03.30 | ₩201,470 | ₩202,141 | ₩200,545 | ₩201,618 | +0.07% | 207.8만 |
|---|
| 2026.03.27 | ₩201,148 | ₩201,940 | ₩198,265 | ₩198,695 | -1.22% | 198.4만 |
|---|
| 2026.03.26 | ₩200,693 | ₩202,623 | ₩200,210 | ₩200,733 | +0.02% | 115.8만 |
|---|
| 2026.03.25 | ₩201,765 | ₩203,522 | ₩201,336 | ₩202,141 | +0.19% | 121.5만 |
|---|
| 2026.03.24 | ₩196,522 | ₩199,767 | ₩196,066 | ₩199,271 | +1.40% | 119.8만 |
|---|
| 2026.03.23 | ₩197,394 | ₩199,727 | ₩196,978 | ₩198,574 | +0.60% | 164.8만 |
|---|
| 2026.03.20 | ₩199,486 | ₩199,660 | ₩194,833 | ₩195,812 | -1.84% | 202만 |
|---|
| 2026.03.19 | ₩198,198 | ₩200,223 | ₩197,313 | ₩198,708 | +0.26% | 237.1만 |
|---|
| 2026.03.18 | ₩204,326 | ₩204,836 | ₩200,424 | ₩200,880 | -1.69% | 160.5만 |
|---|
| 2026.03.17 | ₩208,698 | ₩208,899 | ₩207,008 | ₩207,638 | -0.51% | 222.1만 |
|---|
| 2026.03.16 | ₩207,223 | ₩208,349 | ₩206,311 | ₩207,665 | +0.21% | 251.2만 |
|---|
| 2026.03.13 | ₩207,424 | ₩209,127 | ₩205,399 | ₩205,748 | -0.81% | 197.7만 |
|---|
| 2026.03.12 | ₩207,236 | ₩207,893 | ₩206,096 | ₩206,834 | -0.19% | 196.3만 |
|---|
| 2026.03.11 | ₩209,167 | ₩209,958 | ₩207,786 | ₩208,912 | -0.12% | 515.4만 |
|---|
| 2026.03.10 | ₩216,354 | ₩218,661 | ₩215,121 | ₩216,676 | +0.15% | 370.6만 |
|---|
| 2026.03.09 | ₩213,900 | ₩218,674 | ₩213,498 | ₩218,285 | +2.05% | 175.2만 |
|---|
| 2026.03.06 | ₩210,132 | ₩215,268 | ₩209,422 | ₩214,705 | +2.18% | 376.5만 |
|---|
| 2026.03.05 | ₩215,952 | ₩216,408 | ₩213,136 | ₩215,898 | -0.02% | 432만 |
|---|
| 2026.03.04 | ₩220,498 | ₩222,174 | ₩217,481 | ₩221,450 | +0.43% | 213.5만 |
|---|
| 2026.03.03 | ₩217,802 | ₩221,101 | ₩215,107 | ₩220,149 | +1.08% | 322.6만 |
|---|
| 2026.03.02 | ₩224,145 | ₩224,748 | ₩222,308 | ₩223,756 | -0.17% | 281.2만 |
|---|
| 2026.02.27 | ₩226,760 | ₩228,570 | ₩226,022 | ₩226,103 | -0.29% | 319.6만 |
|---|
| 2026.02.26 | ₩223,568 | ₩223,796 | ₩220,270 | ₩221,932 | -0.73% | 418.6만 |
|---|
| 2026.02.25 | ₩224,185 | ₩225,298 | ₩223,595 | ₩223,729 | -0.20% | 377.2만 |
|---|
| 2026.02.24 | ₩222,723 | ₩225,057 | ₩222,723 | ₩224,078 | +0.61% | 331.5만 |
|---|
| 2026.02.23 | ₩219,452 | ₩222,107 | ₩219,452 | ₩220,846 | +0.64% | 197.1만 |
|---|
| 2026.02.20 | ₩218,124 | ₩219,411 | ₩216,891 | ₩218,124 | 0.00% | 206만 |
|---|
| 2026.02.19 | ₩219,733 | ₩219,934 | ₩217,936 | ₩219,800 | +0.03% | 183.6만 |
|---|
| 2026.02.18 | ₩224,695 | ₩225,083 | ₩220,860 | ₩221,758 | -1.31% | 238만 |
|---|
| 2026.02.17 | ₩223,635 | ₩224,319 | ₩222,013 | ₩222,817 | -0.37% | 250.9만 |
|---|
| 2026.02.13 | ₩217,440 | ₩219,130 | ₩216,944 | ₩218,701 | +0.58% | 187.7만 |
|---|
| 2026.02.12 | ₩214,008 | ₩217,655 | ₩213,833 | ₩216,126 | +0.99% | 233.8만 |
|---|
| 2026.02.11 | ₩213,538 | ₩214,785 | ₩211,916 | ₩214,624 | +0.51% | 272만 |
|---|
| 2026.02.10 | ₩212,533 | ₩213,699 | ₩211,138 | ₩212,130 | -0.19% | 408.6만 |
|---|
| 2026.02.09 | ₩210,494 | ₩211,286 | ₩209,100 | ₩210,588 | +0.04% | 243.6만 |
|---|
| 2026.02.06 | ₩206,539 | ₩210,012 | ₩206,365 | ₩209,744 | +1.55% | 301.2만 |
|---|
| 2026.02.05 | ₩203,817 | ₩207,772 | ₩203,388 | ₩206,432 | +1.28% | 410만 |
|---|
| 2026.02.04 | ₩206,257 | ₩207,451 | ₩203,039 | ₩205,037 | -0.59% | 438만 |
|---|
| 2026.02.03 | ₩200,706 | ₩203,187 | ₩200,304 | ₩200,947 | +0.12% | 352.2만 |
|---|
| 2026.02.02 | ₩200,639 | ₩202,892 | ₩200,518 | ₩202,530 | +0.94% | 184.3만 |
|---|
| 2026.01.30 | ₩200,451 | ₩201,108 | ₩198,628 | ₩199,365 | -0.54% | 114.7만 |
|---|
| 2026.01.29 | ₩199,285 | ₩200,505 | ₩198,909 | ₩199,673 | +0.20% | 158.9만 |
|---|
| 2026.01.28 | ₩199,405 | ₩200,317 | ₩196,898 | ₩198,279 | -0.56% | 199만 |
|---|
| 2026.01.27 | ₩201,993 | ₩204,460 | ₩201,792 | ₩204,112 | +1.05% | 339.3만 |
|---|
| 2026.01.26 | ₩198,842 | ₩201,309 | ₩198,440 | ₩199,955 | +0.56% | 172만 |
|---|
| 2026.01.23 | ₩195,248 | ₩198,587 | ₩194,779 | ₩197,300 | +1.05% | 182.4만 |
|---|
| 2026.01.22 | ₩194,068 | ₩196,066 | ₩193,693 | ₩194,431 | +0.19% | 114만 |
|---|
| 2026.01.21 | ₩192,848 | ₩194,725 | ₩192,325 | ₩194,578 | +0.90% | 202.7만 |
|---|
| 2026.01.20 | ₩193,090 | ₩194,229 | ₩191,507 | ₩192,526 | -0.29% | 182.8만 |
|---|
| 2026.01.16 | ₩192,795 | ₩194,109 | ₩191,601 | ₩193,546 | +0.39% | 165.2만 |
|---|
| 2026.01.15 | ₩194,524 | ₩194,524 | ₩190,756 | ₩191,950 | -1.32% | 103.6만 |
|---|
| 2026.01.14 | ₩193,841 | ₩196,241 | ₩193,478 | ₩195,986 | +1.11% | 184.5만 |
|---|
| 2026.01.13 | ₩190,904 | ₩191,199 | ₩188,799 | ₩189,885 | -0.53% | 210.7만 |
|---|
| 2026.01.12 | ₩191,722 | ₩191,749 | ₩188,142 | ₩190,166 | -0.81% | 150.2만 |
|---|
| 2026.01.09 | ₩190,394 | ₩191,615 | ₩189,684 | ₩189,791 | -0.32% | 111.8만 |
|---|
| 2026.01.08 | ₩191,145 | ₩192,392 | ₩188,879 | ₩189,684 | -0.76% | 156만 |
|---|
| 2026.01.07 | ₩189,965 | ₩192,406 | ₩189,281 | ₩190,381 | +0.22% | 200.3만 |
|---|
| 2026.01.06 | ₩186,506 | ₩191,186 | ₩186,506 | ₩190,770 | +2.29% | 328.6만 |
|---|
| 2026.01.05 | ₩183,891 | ₩184,991 | ₩181,759 | ₩184,924 | +0.56% | 123.3만 |
|---|
| 2026.01.02 | ₩185,420 | ₩185,795 | ₩183,730 | ₩185,768 | +0.19% | 104만 |
|---|
| 2025.12.31 | ₩185,996 | ₩186,264 | ₩184,776 | ₩184,870 | -0.61% | 75.6만 |
|---|
| 2025.12.30 | ₩186,063 | ₩186,546 | ₩185,594 | ₩186,010 | -0.03% | 71만 |
|---|
| 2025.12.29 | ₩186,197 | ₩186,989 | ₩186,171 | ₩186,653 | +0.24% | 77.7만 |
|---|
| 2025.12.26 | ₩186,224 | ₩186,680 | ₩185,567 | ₩186,626 | +0.22% | 58.7만 |
|---|
| 2025.12.24 | ₩186,466 | ₩187,029 | ₩185,755 | ₩186,224 | -0.13% | 64.7만 |
|---|
| 2025.12.23 | ₩187,190 | ₩187,967 | ₩186,090 | ₩186,559 | -0.34% | 194.5만 |
|---|
| 2025.12.22 | ₩183,006 | ₩184,065 | ₩182,362 | ₩183,529 | +0.29% | 138.9만 |
|---|
| 2025.12.19 | ₩180,941 | ₩183,918 | ₩180,780 | ₩182,443 | +0.83% | 139.3만 |
|---|
| 2025.12.18 | ₩181,276 | ₩181,947 | ₩180,861 | ₩181,384 | +0.06% | 154.5만 |
|---|
| 2025.12.17 | ₩181,477 | ₩184,240 | ₩180,968 | ₩181,062 | -0.23% | 245.8만 |
|---|
| 2025.12.16 | ₩183,247 | ₩183,247 | ₩180,217 | ₩181,062 | -1.19% | 172.1만 |
|---|
| 2025.12.15 | ₩179,547 | ₩181,384 | ₩179,238 | ₩181,276 | +0.96% | 163.6만 |
|---|
| 2025.12.12 | ₩177,495 | ₩178,353 | ₩176,690 | ₩177,763 | +0.15% | 122.6만 |
|---|
| 2025.12.11 | ₩177,616 | ₩179,466 | ₩177,267 | ₩177,482 | -0.08% | 206.2만 |
|---|
| 2025.12.10 | ₩175,725 | ₩176,503 | ₩174,934 | ₩175,913 | +0.11% | 206.8만 |
|---|
| 2025.12.09 | ₩177,736 | ₩178,554 | ₩175,403 | ₩175,671 | -1.16% | 212.8만 |
|---|
| 2025.12.08 | ₩178,112 | ₩178,139 | ₩174,290 | ₩174,545 | -2.00% | 224.6만 |
|---|
| 2025.12.05 | ₩179,439 | ₩179,734 | ₩177,119 | ₩177,213 | -1.24% | 199.7만 |
|---|
| 2025.12.04 | ₩179,184 | ₩179,614 | ₩177,240 | ₩177,575 | -0.90% | 126.6만 |
|---|
| 2025.12.03 | ₩179,171 | ₩180,002 | ₩178,916 | ₩179,305 | +0.07% | 126만 |
|---|
| 2025.12.02 | ₩176,395 | ₩177,897 | ₩175,296 | ₩177,374 | +0.55% | 194.3만 |
|---|
| 2025.12.01 | ₩175,685 | ₩175,859 | ₩172,855 | ₩172,936 | -1.56% | 160.3만 |
|---|
| 2025.11.28 | ₩174,599 | ₩175,001 | ₩173,553 | ₩174,853 | +0.15% | 151.4만 |
|---|
| 2025.11.26 | ₩174,532 | ₩175,913 | ₩174,116 | ₩174,907 | +0.22% | 131.2만 |
|---|
| 2025.11.25 | ₩172,641 | ₩174,947 | ₩172,641 | ₩174,666 | +1.17% | 201.8만 |
|---|
| 2025.11.24 | ₩170,884 | ₩171,823 | ₩169,624 | ₩169,677 | -0.71% | 171.2만 |
|---|
| 2025.11.21 | ₩168,792 | ₩171,488 | ₩168,792 | ₩170,710 | +1.14% | 220만 |
|---|
| 2025.11.20 | ₩168,457 | ₩168,457 | ₩165,253 | ₩166,754 | -1.01% | 241.7만 |
|---|
| 2025.11.19 | ₩171,917 | ₩172,172 | ₩169,369 | ₩170,710 | -0.70% | 171.6만 |
|---|
| 2025.11.18 | ₩171,407 | ₩172,574 | ₩170,214 | ₩171,649 | +0.14% | 200.3만 |
|---|
| 2025.11.17 | ₩177,522 | ₩178,594 | ₩176,275 | ₩176,395 | -0.63% | 174.4만 |
|---|
| 2025.11.14 | ₩177,616 | ₩178,018 | ₩174,719 | ₩176,007 | -0.91% | 182.3만 |
|---|
| 2025.11.13 | ₩176,838 | ₩179,681 | ₩176,744 | ₩176,878 | +0.02% | 160.4만 |
|---|
| 2025.11.12 | ₩175,551 | ₩177,401 | ₩175,390 | ₩177,388 | +1.05% | 129.1만 |
|---|
| 2025.11.11 | ₩172,721 | ₩175,242 | ₩172,601 | ₩174,987 | +1.31% | 159.4만 |
|---|
| 2025.11.10 | ₩169,879 | ₩170,670 | ₩169,342 | ₩170,562 | +0.40% | 122.5만 |
|---|
| 2025.11.07 | ₩169,584 | ₩170,241 | ₩168,953 | ₩169,423 | -0.09% | 141.8만 |
|---|
| 2025.11.06 | ₩169,315 | ₩170,442 | ₩169,047 | ₩169,718 | +0.24% | 112만 |
|---|
| 2025.11.05 | ₩166,982 | ₩168,846 | ₩166,902 | ₩168,283 | +0.78% | 126만 |
|---|
| 2025.11.04 | ₩165,615 | ₩168,229 | ₩165,615 | ₩167,626 | +1.21% | 151만 |
|---|
| 2025.11.03 | ₩165,038 | ₩166,339 | ₩164,743 | ₩166,084 | +0.63% | 165.7만 |
|---|
| 2025.10.31 | ₩165,480 | ₩166,473 | ₩164,354 | ₩165,990 | +0.31% | 165.6만 |
|---|
| 2025.10.30 | ₩164,461 | ₩165,373 | ₩163,563 | ₩164,408 | -0.03% | 235.9만 |
|---|
| 2025.10.29 | ₩165,320 | ₩166,178 | ₩163,013 | ₩163,322 | -1.21% | 258.2만 |
|---|
| 2025.10.28 | ₩168,310 | ₩168,618 | ₩165,011 | ₩165,507 | -1.67% | 463.1만 |
|---|
| 2025.10.27 | ₩171,635 | ₩174,545 | ₩170,402 | ₩173,164 | +0.89% | 257.9만 |
|---|
| 2025.10.24 | ₩176,369 | ₩176,382 | ₩174,692 | ₩174,800 | -0.89% | 122만 |
|---|
| 2025.10.23 | ₩175,417 | ₩176,570 | ₩175,148 | ₩176,516 | +0.63% | 167만 |
|---|
| 2025.10.22 | ₩175,738 | ₩177,441 | ₩175,738 | ₩176,234 | +0.28% | 102.9만 |
|---|
| 2025.10.21 | ₩176,100 | ₩176,690 | ₩175,497 | ₩176,114 | +0.01% | 73.5만 |
|---|
| 2025.10.20 | ₩176,208 | ₩177,280 | ₩175,122 | ₩176,717 | +0.29% | 138.3만 |
|---|
| 2025.10.17 | ₩175,081 | ₩177,589 | ₩174,867 | ₩176,234 | +0.66% | 132.6만 |
|---|
| 2025.10.16 | ₩174,156 | ₩175,913 | ₩173,848 | ₩175,349 | +0.69% | 116.9만 |
|---|
| 2025.10.15 | ₩171,957 | ₩174,867 | ₩171,877 | ₩174,277 | +1.35% | 145.4만 |
|---|
| 2025.10.14 | ₩173,740 | ₩174,974 | ₩173,405 | ₩174,666 | +0.53% | 155.9만 |
|---|
| 2025.10.13 | ₩173,807 | ₩174,330 | ₩172,748 | ₩173,137 | -0.39% | 199.5만 |
|---|
| 2025.10.10 | ₩176,757 | ₩176,824 | ₩174,223 | ₩174,357 | -1.36% | 229만 |
|---|