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 | ₩191,674 | ₩193,069 | ₩191,513 | ₩192,787 | +0.58% | 190.1만 |
| 2026.10.08 | ₩191,473 | ₩192,171 | ₩188,670 | ₩191,929 | +0.24% | 153.3만 |
| 2026.10.07 | ₩191,943 | ₩193,498 | ₩191,178 | ₩192,157 | +0.11% | 185.2만 |
| 2026.10.06 | ₩189,529 | ₩189,622 | ₩187,316 | ₩188,818 | -0.38% | 157.4만 |
| 2026.10.05 | ₩189,126 | ₩189,126 | ₩186,833 | ₩189,005 | -0.06% | 132.9만 |
| 2026.10.02 | ₩189,716 | ₩189,864 | ₩187,691 | ₩189,099 | -0.33% | 224.7만 |
| 2026.10.01 | ₩190,736 | ₩191,111 | ₩188,925 | ₩189,166 | -0.82% | 205.6만 |
| 2026.09.30 | ₩194,987 | ₩195,134 | ₩191,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,205 |
| -1.94% |
| 306.2만 |
| 2026.09.29 | ₩194,209 | ₩196,046 | ₩193,740 | ₩195,416 | +0.62% | 159.9만 |
|---|
| 2026.09.28 | ₩195,497 | ₩197,186 | ₩195,429 | ₩196,985 | +0.76% | 194.9만 |
|---|
| 2026.09.25 | ₩193,887 | ₩195,148 | ₩193,123 | ₩195,081 | +0.62% | 116.6만 |
|---|
| 2026.09.24 | ₩191,782 | ₩194,008 | ₩191,661 | ₩192,546 | +0.40% | 188.8만 |
|---|
| 2026.09.23 | ₩191,983 | ₩193,042 | ₩190,481 | ₩191,393 | -0.31% | 251.8만 |
|---|
| 2026.09.22 | ₩189,448 | ₩190,172 | ₩187,758 | ₩189,475 | +0.01% | 154.4만 |
|---|
| 2026.09.21 | ₩190,387 | ₩190,682 | ₩189,046 | ₩189,073 | -0.69% | 155.4만 |
|---|
| 2026.09.18 | ₩188,925 | ₩189,300 | ₩187,222 | ₩188,254 | -0.35% | 224.8만 |
|---|
| 2026.09.17 | ₩187,919 | ₩189,381 | ₩187,718 | ₩188,992 | +0.57% | 171.4만 |
|---|
| 2026.09.16 | ₩188,536 | ₩189,716 | ₩185,451 | ₩186,015 | -1.34% | 189.2만 |
|---|
| 2026.09.15 | ₩186,095 | ₩186,565 | ₩184,231 | ₩185,907 | -0.10% | 236.7만 |
|---|
| 2026.09.14 | ₩189,958 | ₩189,958 | ₩186,404 | ₩186,404 | -1.87% | 247.7만 |
|---|
| 2026.09.11 | ₩186,833 | ₩187,155 | ₩183,735 | ₩183,949 | -1.54% | 235.3만 |
|---|
| 2026.09.10 | ₩186,095 | ₩186,994 | ₩184,352 | ₩184,379 | -0.92% | 242만 |
|---|
| 2026.09.09 | ₩185,264 | ₩187,021 | ₩184,137 | ₩184,379 | -0.48% | 293.7만 |
|---|
| 2026.09.08 | ₩187,678 | ₩188,375 | ₩183,896 | ₩184,674 | -1.60% | 1027.4만 |
|---|
| 2026.09.04 | ₩214,447 | ₩215,828 | ₩214,085 | ₩214,567 | +0.06% | 129만 |
|---|
| 2026.09.03 | ₩220,589 | ₩220,589 | ₩216,485 | ₩218,725 | -0.85% | 245.3만 |
|---|
| 2026.09.02 | ₩215,654 | ₩218,846 | ₩215,090 | ₩217,880 | +1.03% | 434.4만 |
|---|
| 2026.09.01 | ₩217,464 | ₩219,369 | ₩214,862 | ₩216,257 | -0.56% | 433.4만 |
|---|
| 2026.08.31 | ₩204,656 | ₩204,844 | ₩203,436 | ₩203,932 | -0.35% | 128.6만 |
|---|
| 2026.08.28 | ₩207,218 | ₩207,298 | ₩204,884 | ₩206,279 | -0.45% | 116.6만 |
|---|
| 2026.08.27 | ₩209,122 | ₩209,122 | ₩207,111 | ₩207,406 | -0.82% | 122.1만 |
|---|
| 2026.08.26 | ₩212,448 | ₩213,494 | ₩211,148 | ₩211,282 | -0.55% | 147.4만 |
|---|
| 2026.08.25 | ₩212,583 | ₩214,970 | ₩211,671 | ₩214,554 | +0.93% | 99.8만 |
|---|
| 2026.08.24 | ₩210,718 | ₩212,515 | ₩210,249 | ₩211,925 | +0.57% | 80.1만 |
|---|
| 2026.08.21 | ₩209,444 | ₩214,205 | ₩209,350 | ₩213,052 | +1.72% | 118.2만 |
|---|
| 2026.08.20 | ₩213,334 | ₩213,682 | ₩209,042 | ₩209,538 | -1.78% | 152.6만 |
|---|
| 2026.08.19 | ₩209,605 | ₩215,667 | ₩209,444 | ₩214,997 | +2.57% | 240.1만 |
|---|
| 2026.08.18 | ₩205,971 | ₩208,009 | ₩205,703 | ₩207,272 | +0.63% | 141.3만 |
|---|
| 2026.08.17 | ₩202,819 | ₩204,683 | ₩202,283 | ₩203,812 | +0.49% | 119.9만 |
|---|
| 2026.08.14 | ₩200,351 | ₩203,128 | ₩199,949 | ₩202,350 | +1.00% | 159.8만 |
|---|
| 2026.08.13 | ₩204,978 | ₩205,220 | ₩203,221 | ₩203,476 | -0.73% | 151.7만 |
|---|
| 2026.08.12 | ₩203,892 | ₩205,770 | ₩203,610 | ₩204,281 | +0.19% | 247.1만 |
|---|
| 2026.08.11 | ₩209,847 | ₩211,013 | ₩207,218 | ₩207,352 | -1.19% | 107.1만 |
|---|
| 2026.08.10 | ₩209,002 | ₩210,464 | ₩208,398 | ₩210,276 | +0.61% | 99.5만 |
|---|
| 2026.08.07 | ₩209,967 | ₩210,128 | ₩208,385 | ₩209,659 | -0.15% | 130.9만 |
|---|
| 2026.08.06 | ₩208,653 | ₩209,069 | ₩206,091 | ₩206,816 | -0.88% | 104.5만 |
|---|
| 2026.08.05 | ₩208,184 | ₩208,626 | ₩206,279 | ₩207,124 | -0.51% | 117.8만 |
|---|
| 2026.08.04 | ₩207,728 | ₩207,728 | ₩205,179 | ₩205,555 | -1.05% | 170.7만 |
|---|
| 2026.08.03 | ₩208,760 | ₩209,712 | ₩205,220 | ₩206,091 | -1.28% | 166.7만 |
|---|
| 2026.07.31 | ₩210,544 | ₩210,718 | ₩207,915 | ₩209,417 | -0.54% | 154.6만 |
|---|
| 2026.07.30 | ₩210,437 | ₩212,636 | ₩209,833 | ₩212,489 | +0.98% | 208.7만 |
|---|
| 2026.07.29 | ₩213,441 | ₩213,736 | ₩210,987 | ₩213,012 | -0.20% | 162.7만 |
|---|
| 2026.07.28 | ₩211,992 | ₩215,037 | ₩211,939 | ₩214,380 | +1.13% | 169만 |
|---|
| 2026.07.27 | ₩210,008 | ₩212,006 | ₩208,935 | ₩209,364 | -0.31% | 162만 |
|---|
| 2026.07.24 | ₩209,364 | ₩209,726 | ₩207,124 | ₩207,889 | -0.70% | 182.7만 |
|---|
| 2026.07.23 | ₩203,463 | ₩210,477 | ₩203,101 | ₩209,404 | +2.92% | 210.5만 |
|---|
| 2026.07.22 | ₩209,310 | ₩209,766 | ₩204,750 | ₩205,300 | -1.92% | 145.9만 |
|---|
| 2026.07.21 | ₩208,398 | ₩213,642 | ₩206,078 | ₩206,360 | -0.98% | 265.4만 |
|---|
| 2026.07.20 | ₩205,421 | ₩205,917 | ₩200,271 | ₩200,579 | -2.36% | 184.1만 |
|---|
| 2026.07.17 | ₩206,494 | ₩208,277 | ₩205,381 | ₩206,212 | -0.14% | 259.3만 |
|---|
| 2026.07.16 | ₩201,813 | ₩205,434 | ₩201,451 | ₩204,831 | +1.50% | 236.8만 |
|---|
| 2026.07.15 | ₩201,196 | ₩203,396 | ₩200,700 | ₩202,242 | +0.52% | 175.8만 |
|---|
| 2026.07.14 | ₩203,959 | ₩204,442 | ₩201,612 | ₩201,652 | -1.13% | 124만 |
|---|
| 2026.07.13 | ₩204,764 | ₩206,762 | ₩203,771 | ₩205,689 | +0.45% | 117.7만 |
|---|
| 2026.07.10 | ₩207,607 | ₩207,875 | ₩206,038 | ₩206,601 | -0.48% | 116.6만 |
|---|
| 2026.07.09 | ₩207,741 | ₩208,505 | ₩206,252 | ₩207,366 | -0.18% | 227만 |
|---|
| 2026.07.08 | ₩208,224 | ₩209,753 | ₩208,009 | ₩208,103 | -0.06% | 142만 |
|---|
| 2026.07.07 | ₩210,759 | ₩211,805 | ₩209,793 | ₩210,598 | -0.08% | 144.5만 |
|---|
| 2026.07.06 | ₩210,987 | ₩211,322 | ₩206,816 | ₩208,532 | -1.16% | 191.8만 |
|---|
| 2026.07.02 | ₩211,228 | ₩215,345 | ₩210,557 | ₩214,447 | +1.52% | 158.8만 |
|---|
| 2026.07.01 | ₩207,433 | ₩207,902 | ₩205,488 | ₩206,722 | -0.34% | 191.8만 |
|---|
| 2026.06.30 | ₩211,402 | ₩211,751 | ₩209,109 | ₩210,182 | -0.58% | 175.5만 |
|---|
| 2026.06.29 | ₩209,404 | ₩211,536 | ₩208,935 | ₩211,349 | +0.93% | 231.5만 |
|---|
| 2026.06.26 | ₩205,635 | ₩209,726 | ₩205,635 | ₩208,425 | +1.36% | 383.1만 |
|---|
| 2026.06.25 | ₩205,837 | ₩209,015 | ₩205,743 | ₩208,036 | +1.07% | 444.5만 |
|---|
| 2026.06.24 | ₩206,802 | ₩207,822 | ₩204,268 | ₩205,354 | -0.70% | 722.4만 |
|---|
| 2026.06.23 | ₩203,771 | ₩205,823 | ₩202,993 | ₩205,703 | +0.95% | 140.4만 |
|---|
| 2026.06.22 | ₩197,066 | ₩200,137 | ₩196,610 | ₩199,734 | +1.35% | 140만 |
|---|
| 2026.06.18 | ₩201,035 | ₩201,277 | ₩197,039 | ₩197,253 | -1.88% | 187만 |
|---|
| 2026.06.17 | ₩203,074 | ₩204,616 | ₩201,438 | ₩202,350 | -0.36% | 166.5만 |
|---|
| 2026.06.16 | ₩201,786 | ₩203,020 | ₩199,346 | ₩202,417 | +0.31% | 158.9만 |
|---|
| 2026.06.15 | ₩205,287 | ₩205,622 | ₩202,873 | ₩203,262 | -0.99% | 168.3만 |
|---|
| 2026.06.12 | ₩206,440 | ₩206,829 | ₩204,992 | ₩205,287 | -0.56% | 117.8만 |
|---|
| 2026.06.11 | ₩203,852 | ₩207,486 | ₩203,342 | ₩206,427 | +1.26% | 212.9만 |
|---|
| 2026.06.10 | ₩199,869 | ₩200,794 | ₩198,367 | ₩198,648 | -0.61% | 143.7만 |
|---|
| 2026.06.09 | ₩197,401 | ₩200,781 | ₩197,213 | ₩199,989 | +1.31% | 241.9만 |
|---|
| 2026.06.08 | ₩197,870 | ₩199,198 | ₩196,328 | ₩196,368 | -0.76% | 259.2만 |
|---|
| 2026.06.05 | ₩198,018 | ₩200,043 | ₩197,736 | ₩200,043 | +1.02% | 357.1만 |
|---|
| 2026.06.04 | ₩196,422 | ₩199,131 | ₩196,422 | ₩199,024 | +1.32% | 248.9만 |
|---|
| 2026.06.03 | ₩191,071 | ₩193,471 | ₩190,789 | ₩192,667 | +0.84% | 153.8만 |
|---|
| 2026.06.02 | ₩193,136 | ₩193,740 | ₩191,299 | ₩192,425 | -0.37% | 147.3만 |
|---|
| 2026.06.01 | ₩197,039 | ₩197,817 | ₩194,088 | ₩195,376 | -0.84% | 205.5만 |
|---|
| 2026.05.29 | ₩203,637 | ₩203,892 | ₩201,330 | ₩201,397 | -1.10% | 163.5만 |
|---|
| 2026.05.28 | ₩201,344 | ₩203,503 | ₩201,116 | ₩203,047 | +0.85% | 164.3만 |
|---|
| 2026.05.27 | ₩202,578 | ₩204,348 | ₩202,001 | ₩202,672 | +0.05% | 98.9만 |
|---|
| 2026.05.26 | ₩204,254 | ₩204,509 | ₩201,599 | ₩202,242 | -0.98% | 104.7만 |
|---|
| 2026.05.22 | ₩203,262 | ₩204,589 | ₩202,833 | ₩203,865 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩201,290 | ₩204,549 | ₩200,553 | ₩203,530 | +1.11% | 96.6만 |
|---|
| 2026.05.20 | ₩202,444 | ₩203,530 | ₩201,478 | ₩201,773 | -0.33% | 136.3만 |
|---|
| 2026.05.19 | ₩200,646 | ₩203,060 | ₩200,258 | ₩201,760 | +0.55% | 99.9만 |
|---|
| 2026.05.18 | ₩199,842 | ₩201,947 | ₩199,761 | ₩200,030 | +0.09% | 108.3만 |
|---|
| 2026.05.15 | ₩201,330 | ₩201,612 | ₩198,232 | ₩198,595 | -1.36% | 82.9만 |
|---|
| 2026.05.14 | ₩201,344 | ₩201,921 | ₩199,292 | ₩200,861 | -0.24% | 152.2만 |
|---|
| 2026.05.13 | ₩198,796 | ₩201,612 | ₩198,702 | ₩200,834 | +1.03% | 127.2만 |
|---|
| 2026.05.12 | ₩196,194 | ₩199,238 | ₩195,644 | ₩198,702 | +1.28% | 92.2만 |
|---|
| 2026.05.11 | ₩196,596 | ₩197,522 | ₩194,129 | ₩194,772 | -0.93% | 209.9만 |
|---|
| 2026.05.08 | ₩196,408 | ₩196,704 | ₩195,108 | ₩195,845 | -0.29% | 106.7만 |
|---|
| 2026.05.07 | ₩198,447 | ₩198,568 | ₩194,450 | ₩194,987 | -1.74% | 100.5만 |
|---|
| 2026.05.06 | ₩198,219 | ₩199,506 | ₩197,844 | ₩198,970 | +0.38% | 111.6만 |
|---|
| 2026.05.05 | ₩196,636 | ₩196,677 | ₩194,182 | ₩195,134 | -0.76% | 132.9만 |
|---|
| 2026.05.04 | ₩195,201 | ₩195,564 | ₩193,726 | ₩193,954 | -0.64% | 172.1만 |
|---|
| 2026.05.01 | ₩198,675 | ₩198,675 | ₩196,274 | ₩196,569 | -1.06% | 109.4만 |
|---|
| 2026.04.30 | ₩196,489 | ₩199,265 | ₩196,100 | ₩198,286 | +0.91% | 140.3만 |
|---|
| 2026.04.29 | ₩191,849 | ₩193,176 | ₩190,776 | ₩191,701 | -0.08% | 161.2만 |
|---|
| 2026.04.28 | ₩193,471 | ₩195,336 | ₩191,312 | ₩195,134 | +0.86% | 265.1만 |
|---|
| 2026.04.27 | ₩194,021 | ₩195,416 | ₩193,284 | ₩193,378 | -0.33% | 160.4만 |
|---|
| 2026.04.24 | ₩195,845 | ₩195,899 | ₩193,190 | ₩195,094 | -0.38% | 130만 |
|---|
| 2026.04.23 | ₩198,326 | ₩198,970 | ₩196,583 | ₩197,790 | -0.27% | 168.7만 |
|---|
| 2026.04.22 | ₩199,265 | ₩199,265 | ₩197,307 | ₩197,575 | -0.85% | 102.6만 |
|---|
| 2026.04.21 | ₩200,646 | ₩200,673 | ₩198,179 | ₩198,447 | -1.10% | 211.8만 |
|---|
| 2026.04.20 | ₩203,047 | ₩203,905 | ₩202,202 | ₩202,497 | -0.27% | 122.9만 |
|---|
| 2026.04.17 | ₩203,248 | ₩204,576 | ₩202,175 | ₩203,812 | +0.28% | 107만 |
|---|
| 2026.04.16 | ₩201,679 | ₩202,323 | ₩200,338 | ₩200,807 | -0.43% | 106.6만 |
|---|
| 2026.04.15 | ₩206,507 | ₩206,668 | ₩202,323 | ₩203,959 | -1.23% | 109.7만 |
|---|
| 2026.04.14 | ₩206,588 | ₩207,942 | ₩205,635 | ₩205,703 | -0.43% | 125.7만 |
|---|
| 2026.04.13 | ₩206,159 | ₩207,205 | ₩205,059 | ₩207,164 | +0.49% | 84.2만 |
|---|
| 2026.04.10 | ₩209,833 | ₩209,833 | ₩206,132 | ₩206,601 | -1.54% | 99.7만 |
|---|
| 2026.04.09 | ₩204,871 | ₩209,377 | ₩204,495 | ₩207,956 | +1.51% | 90.6만 |
|---|
| 2026.04.08 | ₩206,226 | ₩207,138 | ₩204,804 | ₩207,097 | +0.42% | 211.8만 |
|---|
| 2026.04.07 | ₩203,101 | ₩203,168 | ₩200,486 | ₩202,806 | -0.15% | 202.4만 |
|---|
| 2026.04.06 | ₩205,984 | ₩207,017 | ₩204,978 | ₩204,978 | -0.49% | 118.5만 |
|---|
| 2026.04.02 | ₩205,689 | ₩207,620 | ₩205,407 | ₩206,574 | +0.43% | 263.1만 |
|---|
| 2026.04.01 | ₩207,366 | ₩209,324 | ₩206,695 | ₩207,982 | +0.30% | 162.7만 |
|---|
| 2026.03.31 | ₩203,288 | ₩205,005 | ₩201,867 | ₩204,858 | +0.77% | 200.3만 |
|---|
| 2026.03.30 | ₩201,505 | ₩202,175 | ₩200,579 | ₩201,652 | +0.07% | 207.8만 |
|---|
| 2026.03.27 | ₩201,183 | ₩201,974 | ₩198,299 | ₩198,729 | -1.22% | 198.4만 |
|---|
| 2026.03.26 | ₩200,727 | ₩202,658 | ₩200,244 | ₩200,767 | +0.02% | 115.8만 |
|---|
| 2026.03.25 | ₩201,800 | ₩203,557 | ₩201,371 | ₩202,175 | +0.19% | 121.5만 |
|---|
| 2026.03.24 | ₩196,556 | ₩199,802 | ₩196,100 | ₩199,305 | +1.40% | 119.8만 |
|---|
| 2026.03.23 | ₩197,428 | ₩199,761 | ₩197,012 | ₩198,608 | +0.60% | 164.8만 |
|---|
| 2026.03.20 | ₩199,520 | ₩199,694 | ₩194,866 | ₩195,845 | -1.84% | 202만 |
|---|
| 2026.03.19 | ₩198,232 | ₩200,258 | ₩197,347 | ₩198,742 | +0.26% | 237.1만 |
|---|
| 2026.03.18 | ₩204,361 | ₩204,871 | ₩200,459 | ₩200,915 | -1.69% | 160.5만 |
|---|
| 2026.03.17 | ₩208,733 | ₩208,935 | ₩207,044 | ₩207,674 | -0.51% | 222.1만 |
|---|
| 2026.03.16 | ₩207,258 | ₩208,385 | ₩206,346 | ₩207,701 | +0.21% | 251.2만 |
|---|
| 2026.03.13 | ₩207,459 | ₩209,163 | ₩205,434 | ₩205,783 | -0.81% | 197.7만 |
|---|
| 2026.03.12 | ₩207,272 | ₩207,929 | ₩206,132 | ₩206,869 | -0.19% | 196.3만 |
|---|
| 2026.03.11 | ₩209,203 | ₩209,994 | ₩207,822 | ₩208,948 | -0.12% | 515.4만 |
|---|
| 2026.03.10 | ₩216,391 | ₩218,698 | ₩215,157 | ₩216,713 | +0.15% | 370.6만 |
|---|
| 2026.03.09 | ₩213,937 | ₩218,711 | ₩213,535 | ₩218,323 | +2.05% | 175.2만 |
|---|
| 2026.03.06 | ₩210,168 | ₩215,305 | ₩209,458 | ₩214,742 | +2.18% | 376.5만 |
|---|
| 2026.03.05 | ₩215,989 | ₩216,445 | ₩213,173 | ₩215,935 | -0.02% | 432만 |
|---|
| 2026.03.04 | ₩220,535 | ₩222,212 | ₩217,518 | ₩221,488 | +0.43% | 213.5만 |
|---|
| 2026.03.03 | ₩217,840 | ₩221,139 | ₩215,144 | ₩220,187 | +1.08% | 322.6만 |
|---|
| 2026.03.02 | ₩224,183 | ₩224,787 | ₩222,346 | ₩223,794 | -0.17% | 281.2만 |
|---|
| 2026.02.27 | ₩226,798 | ₩228,609 | ₩226,061 | ₩226,141 | -0.29% | 319.6만 |
|---|
| 2026.02.26 | ₩223,607 | ₩223,835 | ₩220,307 | ₩221,970 | -0.73% | 418.6만 |
|---|
| 2026.02.25 | ₩224,224 | ₩225,337 | ₩223,633 | ₩223,768 | -0.20% | 377.2만 |
|---|
| 2026.02.24 | ₩222,762 | ₩225,095 | ₩222,762 | ₩224,116 | +0.61% | 331.5만 |
|---|
| 2026.02.23 | ₩219,489 | ₩222,145 | ₩219,489 | ₩220,884 | +0.64% | 197.1만 |
|---|
| 2026.02.20 | ₩218,162 | ₩219,449 | ₩216,928 | ₩218,162 | 0.00% | 206만 |
|---|
| 2026.02.19 | ₩219,771 | ₩219,972 | ₩217,974 | ₩219,838 | +0.03% | 183.6만 |
|---|
| 2026.02.18 | ₩224,733 | ₩225,122 | ₩220,898 | ₩221,796 | -1.31% | 238만 |
|---|
| 2026.02.17 | ₩223,674 | ₩224,358 | ₩222,051 | ₩222,856 | -0.37% | 250.9만 |
|---|
| 2026.02.13 | ₩217,478 | ₩219,167 | ₩216,981 | ₩218,738 | +0.58% | 187.7만 |
|---|
| 2026.02.12 | ₩214,044 | ₩217,692 | ₩213,870 | ₩216,163 | +0.99% | 233.8만 |
|---|
| 2026.02.11 | ₩213,575 | ₩214,822 | ₩211,952 | ₩214,661 | +0.51% | 272만 |
|---|
| 2026.02.10 | ₩212,569 | ₩213,736 | ₩211,174 | ₩212,167 | -0.19% | 408.6만 |
|---|
| 2026.02.09 | ₩210,531 | ₩211,322 | ₩209,136 | ₩210,624 | +0.04% | 243.6만 |
|---|
| 2026.02.06 | ₩206,574 | ₩210,048 | ₩206,400 | ₩209,780 | +1.55% | 301.2만 |
|---|
| 2026.02.05 | ₩203,852 | ₩207,808 | ₩203,423 | ₩206,467 | +1.28% | 410만 |
|---|
| 2026.02.04 | ₩206,293 | ₩207,486 | ₩203,074 | ₩205,072 | -0.59% | 438만 |
|---|
| 2026.02.03 | ₩200,740 | ₩203,221 | ₩200,338 | ₩200,982 | +0.12% | 352.2만 |
|---|
| 2026.02.02 | ₩200,673 | ₩202,926 | ₩200,553 | ₩202,564 | +0.94% | 184.3만 |
|---|
| 2026.01.30 | ₩200,486 | ₩201,143 | ₩198,662 | ₩199,399 | -0.54% | 114.7만 |
|---|
| 2026.01.29 | ₩199,319 | ₩200,539 | ₩198,943 | ₩199,708 | +0.20% | 158.9만 |
|---|
| 2026.01.28 | ₩199,439 | ₩200,351 | ₩196,932 | ₩198,313 | -0.56% | 199만 |
|---|
| 2026.01.27 | ₩202,028 | ₩204,495 | ₩201,827 | ₩204,147 | +1.05% | 339.3만 |
|---|
| 2026.01.26 | ₩198,876 | ₩201,344 | ₩198,474 | ₩199,989 | +0.56% | 172만 |
|---|
| 2026.01.23 | ₩195,282 | ₩198,621 | ₩194,813 | ₩197,334 | +1.05% | 182.4만 |
|---|
| 2026.01.22 | ₩194,102 | ₩196,100 | ₩193,726 | ₩194,464 | +0.19% | 114만 |
|---|
| 2026.01.21 | ₩192,881 | ₩194,759 | ₩192,358 | ₩194,611 | +0.90% | 202.7만 |
|---|
| 2026.01.20 | ₩193,123 | ₩194,263 | ₩191,540 | ₩192,559 | -0.29% | 182.8만 |
|---|
| 2026.01.16 | ₩192,828 | ₩194,142 | ₩191,634 | ₩193,579 | +0.39% | 165.2만 |
|---|
| 2026.01.15 | ₩194,558 | ₩194,558 | ₩190,789 | ₩191,983 | -1.32% | 103.6만 |
|---|
| 2026.01.14 | ₩193,874 | ₩196,274 | ₩193,512 | ₩196,020 | +1.11% | 184.5만 |
|---|
| 2026.01.13 | ₩190,937 | ₩191,232 | ₩188,831 | ₩189,917 | -0.53% | 210.7만 |
|---|
| 2026.01.12 | ₩191,755 | ₩191,782 | ₩188,174 | ₩190,199 | -0.81% | 150.2만 |
|---|
| 2026.01.09 | ₩190,427 | ₩191,647 | ₩189,716 | ₩189,824 | -0.32% | 111.8만 |
|---|
| 2026.01.08 | ₩191,178 | ₩192,425 | ₩188,912 | ₩189,716 | -0.76% | 156만 |
|---|
| 2026.01.07 | ₩189,998 | ₩192,439 | ₩189,314 | ₩190,414 | +0.22% | 200.3만 |
|---|
| 2026.01.06 | ₩186,538 | ₩191,218 | ₩186,538 | ₩190,803 | +2.29% | 328.6만 |
|---|
| 2026.01.05 | ₩183,923 | ₩185,022 | ₩181,790 | ₩184,955 | +0.56% | 123.3만 |
|---|
| 2026.01.02 | ₩185,451 | ₩185,827 | ₩183,762 | ₩185,800 | +0.19% | 104만 |
|---|
| 2025.12.31 | ₩186,028 | ₩186,296 | ₩184,808 | ₩184,902 | -0.61% | 75.6만 |
|---|
| 2025.12.30 | ₩186,095 | ₩186,578 | ₩185,626 | ₩186,042 | -0.03% | 71만 |
|---|
| 2025.12.29 | ₩186,229 | ₩187,021 | ₩186,202 | ₩186,685 | +0.24% | 77.7만 |
|---|
| 2025.12.26 | ₩186,256 | ₩186,712 | ₩185,599 | ₩186,658 | +0.22% | 58.7만 |
|---|
| 2025.12.24 | ₩186,498 | ₩187,061 | ₩185,787 | ₩186,256 | -0.13% | 64.7만 |
|---|
| 2025.12.23 | ₩187,222 | ₩188,000 | ₩186,122 | ₩186,591 | -0.34% | 194.5만 |
|---|
| 2025.12.22 | ₩183,037 | ₩184,097 | ₩182,394 | ₩183,560 | +0.29% | 138.9만 |
|---|
| 2025.12.19 | ₩180,972 | ₩183,949 | ₩180,811 | ₩182,474 | +0.83% | 139.3만 |
|---|
| 2025.12.18 | ₩181,307 | ₩181,978 | ₩180,892 | ₩181,415 | +0.06% | 154.5만 |
|---|
| 2025.12.17 | ₩181,509 | ₩184,271 | ₩180,999 | ₩181,093 | -0.23% | 245.8만 |
|---|
| 2025.12.16 | ₩183,279 | ₩183,279 | ₩180,248 | ₩181,093 | -1.19% | 172.1만 |
|---|
| 2025.12.15 | ₩179,577 | ₩181,415 | ₩179,269 | ₩181,307 | +0.96% | 163.6만 |
|---|
| 2025.12.12 | ₩177,525 | ₩178,384 | ₩176,721 | ₩177,794 | +0.15% | 122.6만 |
|---|
| 2025.12.11 | ₩177,646 | ₩179,497 | ₩177,297 | ₩177,512 | -0.08% | 206.2만 |
|---|
| 2025.12.10 | ₩175,755 | ₩176,533 | ₩174,964 | ₩175,943 | +0.11% | 206.8만 |
|---|
| 2025.12.09 | ₩177,767 | ₩178,585 | ₩175,433 | ₩175,701 | -1.16% | 212.8만 |
|---|
| 2025.12.08 | ₩178,142 | ₩178,169 | ₩174,320 | ₩174,575 | -2.00% | 224.6만 |
|---|
| 2025.12.05 | ₩179,470 | ₩179,765 | ₩177,150 | ₩177,244 | -1.24% | 199.7만 |
|---|
| 2025.12.04 | ₩179,215 | ₩179,644 | ₩177,271 | ₩177,606 | -0.90% | 126.6만 |
|---|
| 2025.12.03 | ₩179,202 | ₩180,033 | ₩178,947 | ₩179,336 | +0.07% | 126만 |
|---|
| 2025.12.02 | ₩176,426 | ₩177,928 | ₩175,326 | ₩177,405 | +0.55% | 194.3만 |
|---|
| 2025.12.01 | ₩175,715 | ₩175,889 | ₩172,885 | ₩172,966 | -1.56% | 160.3만 |
|---|
| 2025.11.28 | ₩174,629 | ₩175,031 | ₩173,582 | ₩174,883 | +0.15% | 151.4만 |
|---|
| 2025.11.26 | ₩174,561 | ₩175,943 | ₩174,146 | ₩174,937 | +0.22% | 131.2만 |
|---|
| 2025.11.25 | ₩172,670 | ₩174,977 | ₩172,670 | ₩174,696 | +1.17% | 201.8만 |
|---|
| 2025.11.24 | ₩170,914 | ₩171,852 | ₩169,653 | ₩169,707 | -0.71% | 171.2만 |
|---|
| 2025.11.21 | ₩168,821 | ₩171,517 | ₩168,821 | ₩170,739 | +1.14% | 220만 |
|---|
| 2025.11.20 | ₩168,486 | ₩168,486 | ₩165,281 | ₩166,783 | -1.01% | 241.7만 |
|---|
| 2025.11.19 | ₩171,946 | ₩172,201 | ₩169,398 | ₩170,739 | -0.70% | 171.6만 |
|---|
| 2025.11.18 | ₩171,437 | ₩172,603 | ₩170,243 | ₩171,678 | +0.14% | 200.3만 |
|---|
| 2025.11.17 | ₩177,552 | ₩178,625 | ₩176,305 | ₩176,426 | -0.63% | 174.4만 |
|---|
| 2025.11.14 | ₩177,646 | ₩178,048 | ₩174,749 | ₩176,037 | -0.91% | 182.3만 |
|---|
| 2025.11.13 | ₩176,868 | ₩179,711 | ₩176,774 | ₩176,908 | +0.02% | 160.4만 |
|---|
| 2025.11.12 | ₩175,581 | ₩177,432 | ₩175,420 | ₩177,418 | +1.05% | 129.1만 |
|---|
| 2025.11.11 | ₩172,751 | ₩175,272 | ₩172,630 | ₩175,017 | +1.31% | 159.4만 |
|---|
| 2025.11.10 | ₩169,908 | ₩170,699 | ₩169,371 | ₩170,592 | +0.40% | 122.5만 |
|---|
| 2025.11.07 | ₩169,613 | ₩170,270 | ₩168,982 | ₩169,452 | -0.09% | 141.8만 |
|---|
| 2025.11.06 | ₩169,344 | ₩170,471 | ₩169,076 | ₩169,747 | +0.24% | 112만 |
|---|
| 2025.11.05 | ₩167,011 | ₩168,875 | ₩166,930 | ₩168,312 | +0.78% | 126만 |
|---|
| 2025.11.04 | ₩165,643 | ₩168,258 | ₩165,643 | ₩167,655 | +1.21% | 151만 |
|---|
| 2025.11.03 | ₩165,066 | ₩166,367 | ₩164,771 | ₩166,112 | +0.63% | 165.7만 |
|---|
| 2025.10.31 | ₩165,509 | ₩166,501 | ₩164,382 | ₩166,018 | +0.31% | 165.6만 |
|---|
| 2025.10.30 | ₩164,490 | ₩165,402 | ₩163,591 | ₩164,436 | -0.03% | 235.9만 |
|---|
| 2025.10.29 | ₩165,348 | ₩166,206 | ₩163,041 | ₩163,350 | -1.21% | 258.2만 |
|---|
| 2025.10.28 | ₩168,339 | ₩168,647 | ₩165,039 | ₩165,536 | -1.67% | 463.1만 |
|---|
| 2025.10.27 | ₩171,665 | ₩174,575 | ₩170,431 | ₩173,194 | +0.89% | 257.9만 |
|---|
| 2025.10.24 | ₩176,399 | ₩176,412 | ₩174,722 | ₩174,830 | -0.89% | 122만 |
|---|
| 2025.10.23 | ₩175,447 | ₩176,600 | ₩175,178 | ₩176,546 | +0.63% | 167만 |
|---|
| 2025.10.22 | ₩175,768 | ₩177,472 | ₩175,768 | ₩176,265 | +0.28% | 102.9만 |
|---|
| 2025.10.21 | ₩176,131 | ₩176,721 | ₩175,527 | ₩176,144 | +0.01% | 73.5만 |
|---|
| 2025.10.20 | ₩176,238 | ₩177,311 | ₩175,152 | ₩176,748 | +0.29% | 138.3만 |
|---|
| 2025.10.17 | ₩175,111 | ₩177,619 | ₩174,897 | ₩176,265 | +0.66% | 132.6만 |
|---|
| 2025.10.16 | ₩174,186 | ₩175,943 | ₩173,877 | ₩175,380 | +0.69% | 116.9만 |
|---|
| 2025.10.15 | ₩171,987 | ₩174,897 | ₩171,906 | ₩174,307 | +1.35% | 145.4만 |
|---|
| 2025.10.14 | ₩173,770 | ₩175,004 | ₩173,435 | ₩174,696 | +0.53% | 155.9만 |
|---|
| 2025.10.13 | ₩173,837 | ₩174,360 | ₩172,778 | ₩173,167 | -0.39% | 199.5만 |
|---|
| 2025.10.10 | ₩176,788 | ₩176,855 | ₩174,253 | ₩174,387 | -1.36% | 229만 |
|---|