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 | ₩191,666 | ₩193,060 | ₩191,505 | ₩192,779 | +0.58% | 190.1만 |
| 2026.10.08 | ₩191,465 | ₩192,162 | ₩188,662 | ₩191,921 | +0.24% | 153.3만 |
| 2026.10.07 | ₩191,934 | ₩193,490 | ₩191,170 | ₩192,149 | +0.11% | 185.2만 |
| 2026.10.06 | ₩189,520 | ₩189,614 | ₩187,307 | ₩188,809 | -0.38% | 157.4만 |
| 2026.10.05 | ₩189,118 | ₩189,118 | ₩186,824 | ₩188,997 | -0.06% | 132.9만 |
| 2026.10.02 | ₩189,708 | ₩189,855 | ₩187,683 | ₩189,091 | -0.33% | 224.7만 |
| 2026.10.01 | ₩190,727 | ₩191,102 | ₩188,917 | ₩189,158 | -0.82% | 205.6만 |
| 2026.09.30 | ₩194,978 | ₩195,126 | ₩191,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,196 |
| -1.94% |
| 306.2만 |
| 2026.09.29 | ₩194,200 | ₩196,038 | ₩193,731 | ₩195,407 | +0.62% | 159.9만 |
|---|
| 2026.09.28 | ₩195,488 | ₩197,178 | ₩195,421 | ₩196,976 | +0.76% | 194.9만 |
|---|
| 2026.09.25 | ₩193,878 | ₩195,139 | ₩193,114 | ₩195,072 | +0.62% | 116.6만 |
|---|
| 2026.09.24 | ₩191,773 | ₩193,999 | ₩191,652 | ₩192,537 | +0.40% | 188.8만 |
|---|
| 2026.09.23 | ₩191,974 | ₩193,034 | ₩190,472 | ₩191,384 | -0.31% | 251.8만 |
|---|
| 2026.09.22 | ₩189,440 | ₩190,164 | ₩187,750 | ₩189,466 | +0.01% | 154.4만 |
|---|
| 2026.09.21 | ₩190,378 | ₩190,673 | ₩189,037 | ₩189,064 | -0.69% | 155.4만 |
|---|
| 2026.09.18 | ₩188,917 | ₩189,292 | ₩187,213 | ₩188,246 | -0.35% | 224.8만 |
|---|
| 2026.09.17 | ₩187,911 | ₩189,373 | ₩187,710 | ₩188,984 | +0.57% | 171.4만 |
|---|
| 2026.09.16 | ₩188,528 | ₩189,708 | ₩185,443 | ₩186,006 | -1.34% | 189.2만 |
|---|
| 2026.09.15 | ₩186,087 | ₩186,556 | ₩184,223 | ₩185,899 | -0.10% | 236.7만 |
|---|
| 2026.09.14 | ₩189,949 | ₩189,949 | ₩186,395 | ₩186,395 | -1.87% | 247.7만 |
|---|
| 2026.09.11 | ₩186,824 | ₩187,146 | ₩183,727 | ₩183,941 | -1.54% | 235.3만 |
|---|
| 2026.09.10 | ₩186,087 | ₩186,985 | ₩184,343 | ₩184,370 | -0.92% | 242만 |
|---|
| 2026.09.09 | ₩185,255 | ₩187,012 | ₩184,129 | ₩184,370 | -0.48% | 293.7만 |
|---|
| 2026.09.08 | ₩187,669 | ₩188,367 | ₩183,888 | ₩184,665 | -1.60% | 1027.4만 |
|---|
| 2026.09.04 | ₩214,437 | ₩215,818 | ₩214,075 | ₩214,558 | +0.06% | 129만 |
|---|
| 2026.09.03 | ₩220,579 | ₩220,579 | ₩216,476 | ₩218,715 | -0.85% | 245.3만 |
|---|
| 2026.09.02 | ₩215,644 | ₩218,836 | ₩215,081 | ₩217,870 | +1.03% | 434.4만 |
|---|
| 2026.09.01 | ₩217,454 | ₩219,359 | ₩214,853 | ₩216,248 | -0.56% | 433.4만 |
|---|
| 2026.08.31 | ₩204,647 | ₩204,835 | ₩203,427 | ₩203,923 | -0.35% | 128.6만 |
|---|
| 2026.08.28 | ₩207,209 | ₩207,289 | ₩204,875 | ₩206,270 | -0.45% | 116.6만 |
|---|
| 2026.08.27 | ₩209,113 | ₩209,113 | ₩207,101 | ₩207,396 | -0.82% | 122.1만 |
|---|
| 2026.08.26 | ₩212,439 | ₩213,485 | ₩211,138 | ₩211,272 | -0.55% | 147.4만 |
|---|
| 2026.08.25 | ₩212,573 | ₩214,960 | ₩211,661 | ₩214,544 | +0.93% | 99.8만 |
|---|
| 2026.08.24 | ₩210,709 | ₩212,506 | ₩210,240 | ₩211,916 | +0.57% | 80.1만 |
|---|
| 2026.08.21 | ₩209,435 | ₩214,196 | ₩209,341 | ₩213,042 | +1.72% | 118.2만 |
|---|
| 2026.08.20 | ₩213,324 | ₩213,673 | ₩209,033 | ₩209,529 | -1.78% | 152.6만 |
|---|
| 2026.08.19 | ₩209,596 | ₩215,657 | ₩209,435 | ₩214,987 | +2.57% | 240.1만 |
|---|
| 2026.08.18 | ₩205,962 | ₩208,000 | ₩205,693 | ₩207,262 | +0.63% | 141.3만 |
|---|
| 2026.08.17 | ₩202,810 | ₩204,674 | ₩202,274 | ₩203,802 | +0.49% | 119.9만 |
|---|
| 2026.08.14 | ₩200,342 | ₩203,118 | ₩199,940 | ₩202,341 | +1.00% | 159.8만 |
|---|
| 2026.08.13 | ₩204,969 | ₩205,211 | ₩203,212 | ₩203,467 | -0.73% | 151.7만 |
|---|
| 2026.08.12 | ₩203,883 | ₩205,760 | ₩203,601 | ₩204,272 | +0.19% | 247.1만 |
|---|
| 2026.08.11 | ₩209,837 | ₩211,004 | ₩207,209 | ₩207,343 | -1.19% | 107.1만 |
|---|
| 2026.08.10 | ₩208,992 | ₩210,454 | ₩208,389 | ₩210,266 | +0.61% | 99.5만 |
|---|
| 2026.08.07 | ₩209,958 | ₩210,119 | ₩208,375 | ₩209,649 | -0.15% | 130.9만 |
|---|
| 2026.08.06 | ₩208,644 | ₩209,059 | ₩206,082 | ₩206,806 | -0.88% | 104.5만 |
|---|
| 2026.08.05 | ₩208,174 | ₩208,617 | ₩206,270 | ₩207,115 | -0.51% | 117.8만 |
|---|
| 2026.08.04 | ₩207,718 | ₩207,718 | ₩205,170 | ₩205,546 | -1.05% | 170.7만 |
|---|
| 2026.08.03 | ₩208,751 | ₩209,703 | ₩205,211 | ₩206,082 | -1.28% | 166.7만 |
|---|
| 2026.07.31 | ₩210,535 | ₩210,709 | ₩207,906 | ₩209,408 | -0.54% | 154.6만 |
|---|
| 2026.07.30 | ₩210,427 | ₩212,627 | ₩209,824 | ₩212,479 | +0.98% | 208.7만 |
|---|
| 2026.07.29 | ₩213,431 | ₩213,726 | ₩210,977 | ₩213,002 | -0.20% | 162.7만 |
|---|
| 2026.07.28 | ₩211,983 | ₩215,027 | ₩211,929 | ₩214,370 | +1.13% | 169만 |
|---|
| 2026.07.27 | ₩209,998 | ₩211,996 | ₩208,925 | ₩209,354 | -0.31% | 162만 |
|---|
| 2026.07.24 | ₩209,354 | ₩209,717 | ₩207,115 | ₩207,879 | -0.70% | 182.7만 |
|---|
| 2026.07.23 | ₩203,454 | ₩210,468 | ₩203,092 | ₩209,395 | +2.92% | 210.5만 |
|---|
| 2026.07.22 | ₩209,301 | ₩209,757 | ₩204,741 | ₩205,291 | -1.92% | 145.9만 |
|---|
| 2026.07.21 | ₩208,389 | ₩213,632 | ₩206,069 | ₩206,350 | -0.98% | 265.4만 |
|---|
| 2026.07.20 | ₩205,412 | ₩205,908 | ₩200,262 | ₩200,570 | -2.36% | 184.1만 |
|---|
| 2026.07.17 | ₩206,485 | ₩208,268 | ₩205,371 | ₩206,203 | -0.14% | 259.3만 |
|---|
| 2026.07.16 | ₩201,804 | ₩205,425 | ₩201,442 | ₩204,822 | +1.50% | 236.8만 |
|---|
| 2026.07.15 | ₩201,187 | ₩203,387 | ₩200,691 | ₩202,233 | +0.52% | 175.8만 |
|---|
| 2026.07.14 | ₩203,950 | ₩204,433 | ₩201,603 | ₩201,643 | -1.13% | 124만 |
|---|
| 2026.07.13 | ₩204,755 | ₩206,753 | ₩203,762 | ₩205,680 | +0.45% | 117.7만 |
|---|
| 2026.07.10 | ₩207,598 | ₩207,866 | ₩206,029 | ₩206,592 | -0.48% | 116.6만 |
|---|
| 2026.07.09 | ₩207,732 | ₩208,496 | ₩206,243 | ₩207,356 | -0.18% | 227만 |
|---|
| 2026.07.08 | ₩208,215 | ₩209,743 | ₩208,000 | ₩208,094 | -0.06% | 142만 |
|---|
| 2026.07.07 | ₩210,749 | ₩211,795 | ₩209,784 | ₩210,588 | -0.08% | 144.5만 |
|---|
| 2026.07.06 | ₩210,977 | ₩211,312 | ₩206,806 | ₩208,523 | -1.16% | 191.8만 |
|---|
| 2026.07.02 | ₩211,219 | ₩215,336 | ₩210,548 | ₩214,437 | +1.52% | 158.8만 |
|---|
| 2026.07.01 | ₩207,423 | ₩207,893 | ₩205,479 | ₩206,713 | -0.34% | 191.8만 |
|---|
| 2026.06.30 | ₩211,393 | ₩211,742 | ₩209,100 | ₩210,172 | -0.58% | 175.5만 |
|---|
| 2026.06.29 | ₩209,395 | ₩211,527 | ₩208,925 | ₩211,339 | +0.93% | 231.5만 |
|---|
| 2026.06.26 | ₩205,626 | ₩209,717 | ₩205,626 | ₩208,416 | +1.36% | 383.1만 |
|---|
| 2026.06.25 | ₩205,827 | ₩209,006 | ₩205,734 | ₩208,027 | +1.07% | 444.5만 |
|---|
| 2026.06.24 | ₩206,793 | ₩207,812 | ₩204,258 | ₩205,345 | -0.70% | 722.4만 |
|---|
| 2026.06.23 | ₩203,762 | ₩205,814 | ₩202,984 | ₩205,693 | +0.95% | 140.4만 |
|---|
| 2026.06.22 | ₩197,057 | ₩200,128 | ₩196,601 | ₩199,726 | +1.35% | 140만 |
|---|
| 2026.06.18 | ₩201,026 | ₩201,268 | ₩197,030 | ₩197,245 | -1.88% | 187만 |
|---|
| 2026.06.17 | ₩203,065 | ₩204,607 | ₩201,429 | ₩202,341 | -0.36% | 166.5만 |
|---|
| 2026.06.16 | ₩201,777 | ₩203,011 | ₩199,337 | ₩202,408 | +0.31% | 158.9만 |
|---|
| 2026.06.15 | ₩205,278 | ₩205,613 | ₩202,864 | ₩203,253 | -0.99% | 168.3만 |
|---|
| 2026.06.12 | ₩206,431 | ₩206,820 | ₩204,983 | ₩205,278 | -0.56% | 117.8만 |
|---|
| 2026.06.11 | ₩203,843 | ₩207,477 | ₩203,333 | ₩206,417 | +1.26% | 212.9만 |
|---|
| 2026.06.10 | ₩199,860 | ₩200,785 | ₩198,358 | ₩198,639 | -0.61% | 143.7만 |
|---|
| 2026.06.09 | ₩197,392 | ₩200,772 | ₩197,204 | ₩199,980 | +1.31% | 241.9만 |
|---|
| 2026.06.08 | ₩197,861 | ₩199,189 | ₩196,319 | ₩196,359 | -0.76% | 259.2만 |
|---|
| 2026.06.05 | ₩198,009 | ₩200,034 | ₩197,727 | ₩200,034 | +1.02% | 357.1만 |
|---|
| 2026.06.04 | ₩196,413 | ₩199,122 | ₩196,413 | ₩199,015 | +1.32% | 248.9만 |
|---|
| 2026.06.03 | ₩191,062 | ₩193,463 | ₩190,781 | ₩192,658 | +0.84% | 153.8만 |
|---|
| 2026.06.02 | ₩193,127 | ₩193,731 | ₩191,290 | ₩192,417 | -0.37% | 147.3만 |
|---|
| 2026.06.01 | ₩197,030 | ₩197,808 | ₩194,080 | ₩195,367 | -0.84% | 205.5만 |
|---|
| 2026.05.29 | ₩203,628 | ₩203,883 | ₩201,321 | ₩201,388 | -1.10% | 163.5만 |
|---|
| 2026.05.28 | ₩201,335 | ₩203,494 | ₩201,107 | ₩203,038 | +0.85% | 164.3만 |
|---|
| 2026.05.27 | ₩202,569 | ₩204,339 | ₩201,992 | ₩202,662 | +0.05% | 98.9만 |
|---|
| 2026.05.26 | ₩204,245 | ₩204,500 | ₩201,590 | ₩202,233 | -0.98% | 104.7만 |
|---|
| 2026.05.22 | ₩203,253 | ₩204,580 | ₩202,823 | ₩203,856 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩201,281 | ₩204,540 | ₩200,544 | ₩203,521 | +1.11% | 96.6만 |
|---|
| 2026.05.20 | ₩202,435 | ₩203,521 | ₩201,469 | ₩201,764 | -0.33% | 136.3만 |
|---|
| 2026.05.19 | ₩200,637 | ₩203,051 | ₩200,249 | ₩201,751 | +0.55% | 99.9만 |
|---|
| 2026.05.18 | ₩199,833 | ₩201,938 | ₩199,752 | ₩200,021 | +0.09% | 108.3만 |
|---|
| 2026.05.15 | ₩201,321 | ₩201,603 | ₩198,224 | ₩198,586 | -1.36% | 82.9만 |
|---|
| 2026.05.14 | ₩201,335 | ₩201,911 | ₩199,283 | ₩200,852 | -0.24% | 152.2만 |
|---|
| 2026.05.13 | ₩198,787 | ₩201,603 | ₩198,693 | ₩200,825 | +1.03% | 127.2만 |
|---|
| 2026.05.12 | ₩196,185 | ₩199,229 | ₩195,635 | ₩198,693 | +1.28% | 92.2만 |
|---|
| 2026.05.11 | ₩196,587 | ₩197,513 | ₩194,120 | ₩194,764 | -0.93% | 209.9만 |
|---|
| 2026.05.08 | ₩196,400 | ₩196,695 | ₩195,099 | ₩195,836 | -0.29% | 106.7만 |
|---|
| 2026.05.07 | ₩198,438 | ₩198,559 | ₩194,442 | ₩194,978 | -1.74% | 100.5만 |
|---|
| 2026.05.06 | ₩198,210 | ₩199,498 | ₩197,835 | ₩198,961 | +0.38% | 111.6만 |
|---|
| 2026.05.05 | ₩196,628 | ₩196,668 | ₩194,174 | ₩195,126 | -0.76% | 132.9만 |
|---|
| 2026.05.04 | ₩195,193 | ₩195,555 | ₩193,718 | ₩193,946 | -0.64% | 172.1만 |
|---|
| 2026.05.01 | ₩198,666 | ₩198,666 | ₩196,266 | ₩196,561 | -1.06% | 109.4만 |
|---|
| 2026.04.30 | ₩196,480 | ₩199,256 | ₩196,091 | ₩198,277 | +0.91% | 140.3만 |
|---|
| 2026.04.29 | ₩191,840 | ₩193,168 | ₩190,767 | ₩191,693 | -0.08% | 161.2만 |
|---|
| 2026.04.28 | ₩193,463 | ₩195,327 | ₩191,304 | ₩195,126 | +0.86% | 265.1만 |
|---|
| 2026.04.27 | ₩194,013 | ₩195,407 | ₩193,275 | ₩193,369 | -0.33% | 160.4만 |
|---|
| 2026.04.24 | ₩195,836 | ₩195,890 | ₩193,181 | ₩195,085 | -0.38% | 130만 |
|---|
| 2026.04.23 | ₩198,317 | ₩198,961 | ₩196,574 | ₩197,781 | -0.27% | 168.7만 |
|---|
| 2026.04.22 | ₩199,256 | ₩199,256 | ₩197,298 | ₩197,566 | -0.85% | 102.6만 |
|---|
| 2026.04.21 | ₩200,637 | ₩200,664 | ₩198,170 | ₩198,438 | -1.10% | 211.8만 |
|---|
| 2026.04.20 | ₩203,038 | ₩203,896 | ₩202,193 | ₩202,488 | -0.27% | 122.9만 |
|---|
| 2026.04.17 | ₩203,239 | ₩204,567 | ₩202,166 | ₩203,802 | +0.28% | 107만 |
|---|
| 2026.04.16 | ₩201,670 | ₩202,314 | ₩200,329 | ₩200,798 | -0.43% | 106.6만 |
|---|
| 2026.04.15 | ₩206,498 | ₩206,659 | ₩202,314 | ₩203,950 | -1.23% | 109.7만 |
|---|
| 2026.04.14 | ₩206,578 | ₩207,933 | ₩205,626 | ₩205,693 | -0.43% | 125.7만 |
|---|
| 2026.04.13 | ₩206,149 | ₩207,195 | ₩205,050 | ₩207,155 | +0.49% | 84.2만 |
|---|
| 2026.04.10 | ₩209,824 | ₩209,824 | ₩206,122 | ₩206,592 | -1.54% | 99.7만 |
|---|
| 2026.04.09 | ₩204,862 | ₩209,368 | ₩204,486 | ₩207,946 | +1.51% | 90.6만 |
|---|
| 2026.04.08 | ₩206,216 | ₩207,128 | ₩204,795 | ₩207,088 | +0.42% | 211.8만 |
|---|
| 2026.04.07 | ₩203,092 | ₩203,159 | ₩200,477 | ₩202,797 | -0.15% | 202.4만 |
|---|
| 2026.04.06 | ₩205,975 | ₩207,008 | ₩204,969 | ₩204,969 | -0.49% | 118.5만 |
|---|
| 2026.04.02 | ₩205,680 | ₩207,611 | ₩205,398 | ₩206,565 | +0.43% | 263.1만 |
|---|
| 2026.04.01 | ₩207,356 | ₩209,314 | ₩206,686 | ₩207,973 | +0.30% | 162.7만 |
|---|
| 2026.03.31 | ₩203,279 | ₩204,996 | ₩201,858 | ₩204,848 | +0.77% | 200.3만 |
|---|
| 2026.03.30 | ₩201,496 | ₩202,166 | ₩200,570 | ₩201,643 | +0.07% | 207.8만 |
|---|
| 2026.03.27 | ₩201,174 | ₩201,965 | ₩198,291 | ₩198,720 | -1.22% | 198.4만 |
|---|
| 2026.03.26 | ₩200,718 | ₩202,649 | ₩200,235 | ₩200,758 | +0.02% | 115.8만 |
|---|
| 2026.03.25 | ₩201,791 | ₩203,548 | ₩201,362 | ₩202,166 | +0.19% | 121.5만 |
|---|
| 2026.03.24 | ₩196,547 | ₩199,793 | ₩196,091 | ₩199,296 | +1.40% | 119.8만 |
|---|
| 2026.03.23 | ₩197,419 | ₩199,752 | ₩197,003 | ₩198,599 | +0.60% | 164.8만 |
|---|
| 2026.03.20 | ₩199,511 | ₩199,685 | ₩194,857 | ₩195,836 | -1.84% | 202만 |
|---|
| 2026.03.19 | ₩198,224 | ₩200,249 | ₩197,338 | ₩198,733 | +0.26% | 237.1만 |
|---|
| 2026.03.18 | ₩204,352 | ₩204,862 | ₩200,450 | ₩200,906 | -1.69% | 160.5만 |
|---|
| 2026.03.17 | ₩208,724 | ₩208,925 | ₩207,034 | ₩207,665 | -0.51% | 222.1만 |
|---|
| 2026.03.16 | ₩207,249 | ₩208,375 | ₩206,337 | ₩207,692 | +0.21% | 251.2만 |
|---|
| 2026.03.13 | ₩207,450 | ₩209,153 | ₩205,425 | ₩205,774 | -0.81% | 197.7만 |
|---|
| 2026.03.12 | ₩207,262 | ₩207,919 | ₩206,122 | ₩206,860 | -0.19% | 196.3만 |
|---|
| 2026.03.11 | ₩209,194 | ₩209,985 | ₩207,812 | ₩208,939 | -0.12% | 515.4만 |
|---|
| 2026.03.10 | ₩216,382 | ₩218,688 | ₩215,148 | ₩216,703 | +0.15% | 370.6만 |
|---|
| 2026.03.09 | ₩213,927 | ₩218,702 | ₩213,525 | ₩218,313 | +2.05% | 175.2만 |
|---|
| 2026.03.06 | ₩210,159 | ₩215,295 | ₩209,448 | ₩214,732 | +2.18% | 376.5만 |
|---|
| 2026.03.05 | ₩215,979 | ₩216,435 | ₩213,163 | ₩215,926 | -0.02% | 432만 |
|---|
| 2026.03.04 | ₩220,526 | ₩222,202 | ₩217,508 | ₩221,478 | +0.43% | 213.5만 |
|---|
| 2026.03.03 | ₩217,830 | ₩221,129 | ₩215,134 | ₩220,177 | +1.08% | 322.6만 |
|---|
| 2026.03.02 | ₩224,173 | ₩224,777 | ₩222,336 | ₩223,784 | -0.17% | 281.2만 |
|---|
| 2026.02.27 | ₩226,788 | ₩228,599 | ₩226,051 | ₩226,131 | -0.29% | 319.6만 |
|---|
| 2026.02.26 | ₩223,597 | ₩223,825 | ₩220,298 | ₩221,960 | -0.73% | 418.6만 |
|---|
| 2026.02.25 | ₩224,213 | ₩225,327 | ₩223,623 | ₩223,758 | -0.20% | 377.2만 |
|---|
| 2026.02.24 | ₩222,752 | ₩225,085 | ₩222,752 | ₩224,106 | +0.61% | 331.5만 |
|---|
| 2026.02.23 | ₩219,480 | ₩222,135 | ₩219,480 | ₩220,874 | +0.64% | 197.1만 |
|---|
| 2026.02.20 | ₩218,152 | ₩219,439 | ₩216,918 | ₩218,152 | 0.00% | 206만 |
|---|
| 2026.02.19 | ₩219,761 | ₩219,962 | ₩217,964 | ₩219,828 | +0.03% | 183.6만 |
|---|
| 2026.02.18 | ₩224,723 | ₩225,112 | ₩220,888 | ₩221,786 | -1.31% | 238만 |
|---|
| 2026.02.17 | ₩223,664 | ₩224,348 | ₩222,041 | ₩222,846 | -0.37% | 250.9만 |
|---|
| 2026.02.13 | ₩217,468 | ₩219,158 | ₩216,972 | ₩218,729 | +0.58% | 187.7만 |
|---|
| 2026.02.12 | ₩214,035 | ₩217,682 | ₩213,860 | ₩216,154 | +0.99% | 233.8만 |
|---|
| 2026.02.11 | ₩213,565 | ₩214,813 | ₩211,943 | ₩214,652 | +0.51% | 272만 |
|---|
| 2026.02.10 | ₩212,560 | ₩213,726 | ₩211,165 | ₩212,157 | -0.19% | 408.6만 |
|---|
| 2026.02.09 | ₩210,521 | ₩211,312 | ₩209,126 | ₩210,615 | +0.04% | 243.6만 |
|---|
| 2026.02.06 | ₩206,565 | ₩210,038 | ₩206,391 | ₩209,770 | +1.55% | 301.2만 |
|---|
| 2026.02.05 | ₩203,843 | ₩207,799 | ₩203,413 | ₩206,458 | +1.28% | 410만 |
|---|
| 2026.02.04 | ₩206,283 | ₩207,477 | ₩203,065 | ₩205,063 | -0.59% | 438만 |
|---|
| 2026.02.03 | ₩200,731 | ₩203,212 | ₩200,329 | ₩200,973 | +0.12% | 352.2만 |
|---|
| 2026.02.02 | ₩200,664 | ₩202,917 | ₩200,544 | ₩202,555 | +0.94% | 184.3만 |
|---|
| 2026.01.30 | ₩200,477 | ₩201,134 | ₩198,653 | ₩199,390 | -0.54% | 114.7만 |
|---|
| 2026.01.29 | ₩199,310 | ₩200,530 | ₩198,934 | ₩199,699 | +0.20% | 158.9만 |
|---|
| 2026.01.28 | ₩199,431 | ₩200,342 | ₩196,923 | ₩198,304 | -0.56% | 199만 |
|---|
| 2026.01.27 | ₩202,019 | ₩204,486 | ₩201,818 | ₩204,138 | +1.05% | 339.3만 |
|---|
| 2026.01.26 | ₩198,867 | ₩201,335 | ₩198,465 | ₩199,980 | +0.56% | 172만 |
|---|
| 2026.01.23 | ₩195,273 | ₩198,612 | ₩194,804 | ₩197,325 | +1.05% | 182.4만 |
|---|
| 2026.01.22 | ₩194,093 | ₩196,091 | ₩193,718 | ₩194,455 | +0.19% | 114만 |
|---|
| 2026.01.21 | ₩192,873 | ₩194,750 | ₩192,350 | ₩194,603 | +0.90% | 202.7만 |
|---|
| 2026.01.20 | ₩193,114 | ₩194,254 | ₩191,532 | ₩192,551 | -0.29% | 182.8만 |
|---|
| 2026.01.16 | ₩192,819 | ₩194,133 | ₩191,625 | ₩193,570 | +0.39% | 165.2만 |
|---|
| 2026.01.15 | ₩194,549 | ₩194,549 | ₩190,781 | ₩191,974 | -1.32% | 103.6만 |
|---|
| 2026.01.14 | ₩193,865 | ₩196,266 | ₩193,503 | ₩196,011 | +1.11% | 184.5만 |
|---|
| 2026.01.13 | ₩190,928 | ₩191,223 | ₩188,823 | ₩189,909 | -0.53% | 210.7만 |
|---|
| 2026.01.12 | ₩191,746 | ₩191,773 | ₩188,166 | ₩190,191 | -0.81% | 150.2만 |
|---|
| 2026.01.09 | ₩190,419 | ₩191,639 | ₩189,708 | ₩189,815 | -0.32% | 111.8만 |
|---|
| 2026.01.08 | ₩191,170 | ₩192,417 | ₩188,903 | ₩189,708 | -0.76% | 156만 |
|---|
| 2026.01.07 | ₩189,989 | ₩192,430 | ₩189,305 | ₩190,405 | +0.22% | 200.3만 |
|---|
| 2026.01.06 | ₩186,529 | ₩191,210 | ₩186,529 | ₩190,794 | +2.29% | 328.6만 |
|---|
| 2026.01.05 | ₩183,914 | ₩185,014 | ₩181,782 | ₩184,947 | +0.56% | 123.3만 |
|---|
| 2026.01.02 | ₩185,443 | ₩185,819 | ₩183,753 | ₩185,792 | +0.19% | 104만 |
|---|
| 2025.12.31 | ₩186,020 | ₩186,288 | ₩184,799 | ₩184,893 | -0.61% | 75.6만 |
|---|
| 2025.12.30 | ₩186,087 | ₩186,570 | ₩185,618 | ₩186,033 | -0.03% | 71만 |
|---|
| 2025.12.29 | ₩186,221 | ₩187,012 | ₩186,194 | ₩186,677 | +0.24% | 77.7만 |
|---|
| 2025.12.26 | ₩186,248 | ₩186,704 | ₩185,591 | ₩186,650 | +0.22% | 58.7만 |
|---|
| 2025.12.24 | ₩186,489 | ₩187,052 | ₩185,778 | ₩186,248 | -0.13% | 64.7만 |
|---|
| 2025.12.23 | ₩187,213 | ₩187,991 | ₩186,114 | ₩186,583 | -0.34% | 194.5만 |
|---|
| 2025.12.22 | ₩183,029 | ₩184,089 | ₩182,386 | ₩183,552 | +0.29% | 138.9만 |
|---|
| 2025.12.19 | ₩180,964 | ₩183,941 | ₩180,803 | ₩182,466 | +0.83% | 139.3만 |
|---|
| 2025.12.18 | ₩181,299 | ₩181,970 | ₩180,884 | ₩181,407 | +0.06% | 154.5만 |
|---|
| 2025.12.17 | ₩181,500 | ₩184,263 | ₩180,991 | ₩181,085 | -0.23% | 245.8만 |
|---|
| 2025.12.16 | ₩183,271 | ₩183,271 | ₩180,240 | ₩181,085 | -1.19% | 172.1만 |
|---|
| 2025.12.15 | ₩179,569 | ₩181,407 | ₩179,261 | ₩181,299 | +0.96% | 163.6만 |
|---|
| 2025.12.12 | ₩177,517 | ₩178,376 | ₩176,713 | ₩177,786 | +0.15% | 122.6만 |
|---|
| 2025.12.11 | ₩177,638 | ₩179,489 | ₩177,289 | ₩177,504 | -0.08% | 206.2만 |
|---|
| 2025.12.10 | ₩175,747 | ₩176,525 | ₩174,956 | ₩175,935 | +0.11% | 206.8만 |
|---|
| 2025.12.09 | ₩177,759 | ₩178,577 | ₩175,425 | ₩175,694 | -1.16% | 212.8만 |
|---|
| 2025.12.08 | ₩178,134 | ₩178,161 | ₩174,312 | ₩174,567 | -2.00% | 224.6만 |
|---|
| 2025.12.05 | ₩179,462 | ₩179,757 | ₩177,142 | ₩177,236 | -1.24% | 199.7만 |
|---|
| 2025.12.04 | ₩179,207 | ₩179,636 | ₩177,263 | ₩177,598 | -0.90% | 126.6만 |
|---|
| 2025.12.03 | ₩179,194 | ₩180,025 | ₩178,939 | ₩179,328 | +0.07% | 126만 |
|---|
| 2025.12.02 | ₩176,418 | ₩177,920 | ₩175,318 | ₩177,397 | +0.55% | 194.3만 |
|---|
| 2025.12.01 | ₩175,707 | ₩175,881 | ₩172,877 | ₩172,958 | -1.56% | 160.3만 |
|---|
| 2025.11.28 | ₩174,621 | ₩175,023 | ₩173,575 | ₩174,876 | +0.15% | 151.4만 |
|---|
| 2025.11.26 | ₩174,554 | ₩175,935 | ₩174,138 | ₩174,929 | +0.22% | 131.2만 |
|---|
| 2025.11.25 | ₩172,663 | ₩174,969 | ₩172,663 | ₩174,688 | +1.17% | 201.8만 |
|---|
| 2025.11.24 | ₩170,906 | ₩171,845 | ₩169,645 | ₩169,699 | -0.71% | 171.2만 |
|---|
| 2025.11.21 | ₩168,814 | ₩171,509 | ₩168,814 | ₩170,732 | +1.14% | 220만 |
|---|
| 2025.11.20 | ₩168,479 | ₩168,479 | ₩165,273 | ₩166,775 | -1.01% | 241.7만 |
|---|
| 2025.11.19 | ₩171,939 | ₩172,193 | ₩169,391 | ₩170,732 | -0.70% | 171.6만 |
|---|
| 2025.11.18 | ₩171,429 | ₩172,596 | ₩170,235 | ₩171,670 | +0.14% | 200.3만 |
|---|
| 2025.11.17 | ₩177,544 | ₩178,617 | ₩176,297 | ₩176,418 | -0.63% | 174.4만 |
|---|
| 2025.11.14 | ₩177,638 | ₩178,040 | ₩174,741 | ₩176,029 | -0.91% | 182.3만 |
|---|
| 2025.11.13 | ₩176,860 | ₩179,703 | ₩176,766 | ₩176,901 | +0.02% | 160.4만 |
|---|
| 2025.11.12 | ₩175,573 | ₩177,424 | ₩175,412 | ₩177,410 | +1.05% | 129.1만 |
|---|
| 2025.11.11 | ₩172,743 | ₩175,264 | ₩172,623 | ₩175,010 | +1.31% | 159.4만 |
|---|
| 2025.11.10 | ₩169,900 | ₩170,691 | ₩169,364 | ₩170,584 | +0.40% | 122.5만 |
|---|
| 2025.11.07 | ₩169,605 | ₩170,262 | ₩168,975 | ₩169,444 | -0.09% | 141.8만 |
|---|
| 2025.11.06 | ₩169,337 | ₩170,463 | ₩169,069 | ₩169,739 | +0.24% | 112만 |
|---|
| 2025.11.05 | ₩167,003 | ₩168,868 | ₩166,923 | ₩168,304 | +0.78% | 126만 |
|---|
| 2025.11.04 | ₩165,636 | ₩168,251 | ₩165,636 | ₩167,647 | +1.21% | 151만 |
|---|
| 2025.11.03 | ₩165,059 | ₩166,360 | ₩164,764 | ₩166,105 | +0.63% | 165.7만 |
|---|
| 2025.10.31 | ₩165,501 | ₩166,494 | ₩164,375 | ₩166,011 | +0.31% | 165.6만 |
|---|
| 2025.10.30 | ₩164,482 | ₩165,394 | ₩163,584 | ₩164,429 | -0.03% | 235.9만 |
|---|
| 2025.10.29 | ₩165,341 | ₩166,199 | ₩163,034 | ₩163,342 | -1.21% | 258.2만 |
|---|
| 2025.10.28 | ₩168,331 | ₩168,640 | ₩165,032 | ₩165,528 | -1.67% | 463.1만 |
|---|
| 2025.10.27 | ₩171,657 | ₩174,567 | ₩170,423 | ₩173,186 | +0.89% | 257.9만 |
|---|
| 2025.10.24 | ₩176,391 | ₩176,404 | ₩174,715 | ₩174,822 | -0.89% | 122만 |
|---|
| 2025.10.23 | ₩175,439 | ₩176,592 | ₩175,171 | ₩176,538 | +0.63% | 167만 |
|---|
| 2025.10.22 | ₩175,761 | ₩177,464 | ₩175,761 | ₩176,257 | +0.28% | 102.9만 |
|---|
| 2025.10.21 | ₩176,123 | ₩176,713 | ₩175,519 | ₩176,136 | +0.01% | 73.5만 |
|---|
| 2025.10.20 | ₩176,230 | ₩177,303 | ₩175,144 | ₩176,740 | +0.29% | 138.3만 |
|---|
| 2025.10.17 | ₩175,104 | ₩177,611 | ₩174,889 | ₩176,257 | +0.66% | 132.6만 |
|---|
| 2025.10.16 | ₩174,178 | ₩175,935 | ₩173,870 | ₩175,372 | +0.69% | 116.9만 |
|---|
| 2025.10.15 | ₩171,979 | ₩174,889 | ₩171,898 | ₩174,299 | +1.35% | 145.4만 |
|---|
| 2025.10.14 | ₩173,762 | ₩174,996 | ₩173,427 | ₩174,688 | +0.53% | 155.9만 |
|---|
| 2025.10.13 | ₩173,829 | ₩174,353 | ₩172,770 | ₩173,159 | -0.39% | 199.5만 |
|---|
| 2025.10.10 | ₩176,780 | ₩176,847 | ₩174,245 | ₩174,379 | -1.36% | 229만 |
|---|