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 | ₩191,676 | ₩193,071 | ₩191,515 | ₩192,789 | +0.58% | 190.1만 |
| 2026.10.08 | ₩191,475 | ₩192,172 | ₩188,672 | ₩191,931 | +0.24% | 153.3만 |
| 2026.10.07 | ₩191,944 | ₩193,500 | ₩191,180 | ₩192,159 | +0.11% | 185.2만 |
| 2026.10.06 | ₩189,530 | ₩189,624 | ₩187,317 | ₩188,819 | -0.38% | 157.4만 |
| 2026.10.05 | ₩189,128 | ₩189,128 | ₩186,834 | ₩189,007 | -0.06% | 132.9만 |
| 2026.10.02 | ₩189,718 | ₩189,865 | ₩187,693 | ₩189,101 | -0.33% | 224.7만 |
| 2026.10.01 | ₩190,737 | ₩191,112 | ₩188,926 | ₩189,168 | -0.82% | 205.6만 |
| 2026.09.30 | ₩194,988 | ₩195,136 | ₩191,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,206 |
| -1.94% |
| 306.2만 |
| 2026.09.29 | ₩194,210 | ₩196,048 | ₩193,741 | ₩195,418 | +0.62% | 159.9만 |
|---|
| 2026.09.28 | ₩195,498 | ₩197,188 | ₩195,431 | ₩196,987 | +0.76% | 194.9만 |
|---|
| 2026.09.25 | ₩193,889 | ₩195,149 | ₩193,124 | ₩195,082 | +0.62% | 116.6만 |
|---|
| 2026.09.24 | ₩191,783 | ₩194,009 | ₩191,662 | ₩192,547 | +0.40% | 188.8만 |
|---|
| 2026.09.23 | ₩191,984 | ₩193,044 | ₩190,482 | ₩191,394 | -0.31% | 251.8만 |
|---|
| 2026.09.22 | ₩189,449 | ₩190,174 | ₩187,760 | ₩189,476 | +0.01% | 154.4만 |
|---|
| 2026.09.21 | ₩190,388 | ₩190,683 | ₩189,047 | ₩189,074 | -0.69% | 155.4만 |
|---|
| 2026.09.18 | ₩188,926 | ₩189,302 | ₩187,223 | ₩188,256 | -0.35% | 224.8만 |
|---|
| 2026.09.17 | ₩187,921 | ₩189,382 | ₩187,719 | ₩188,993 | +0.57% | 171.4만 |
|---|
| 2026.09.16 | ₩188,537 | ₩189,718 | ₩185,453 | ₩186,016 | -1.34% | 189.2만 |
|---|
| 2026.09.15 | ₩186,097 | ₩186,566 | ₩184,232 | ₩185,909 | -0.10% | 236.7만 |
|---|
| 2026.09.14 | ₩189,959 | ₩189,959 | ₩186,405 | ₩186,405 | -1.87% | 247.7만 |
|---|
| 2026.09.11 | ₩186,834 | ₩187,156 | ₩183,736 | ₩183,951 | -1.54% | 235.3만 |
|---|
| 2026.09.10 | ₩186,097 | ₩186,995 | ₩184,353 | ₩184,380 | -0.92% | 242만 |
|---|
| 2026.09.09 | ₩185,265 | ₩187,022 | ₩184,139 | ₩184,380 | -0.48% | 293.7만 |
|---|
| 2026.09.08 | ₩187,679 | ₩188,377 | ₩183,897 | ₩184,675 | -1.60% | 1027.4만 |
|---|
| 2026.09.04 | ₩214,448 | ₩215,830 | ₩214,086 | ₩214,569 | +0.06% | 129만 |
|---|
| 2026.09.03 | ₩220,591 | ₩220,591 | ₩216,487 | ₩218,727 | -0.85% | 245.3만 |
|---|
| 2026.09.02 | ₩215,655 | ₩218,847 | ₩215,092 | ₩217,882 | +1.03% | 434.4만 |
|---|
| 2026.09.01 | ₩217,466 | ₩219,370 | ₩214,864 | ₩216,259 | -0.56% | 433.4만 |
|---|
| 2026.08.31 | ₩204,658 | ₩204,846 | ₩203,438 | ₩203,934 | -0.35% | 128.6만 |
|---|
| 2026.08.28 | ₩207,220 | ₩207,300 | ₩204,886 | ₩206,281 | -0.45% | 116.6만 |
|---|
| 2026.08.27 | ₩209,124 | ₩209,124 | ₩207,112 | ₩207,407 | -0.82% | 122.1만 |
|---|
| 2026.08.26 | ₩212,450 | ₩213,496 | ₩211,149 | ₩211,283 | -0.55% | 147.4만 |
|---|
| 2026.08.25 | ₩212,584 | ₩214,971 | ₩211,672 | ₩214,556 | +0.93% | 99.8만 |
|---|
| 2026.08.24 | ₩210,720 | ₩212,517 | ₩210,251 | ₩211,927 | +0.57% | 80.1만 |
|---|
| 2026.08.21 | ₩209,446 | ₩214,207 | ₩209,352 | ₩213,054 | +1.72% | 118.2만 |
|---|
| 2026.08.20 | ₩213,335 | ₩213,684 | ₩209,043 | ₩209,540 | -1.78% | 152.6만 |
|---|
| 2026.08.19 | ₩209,607 | ₩215,669 | ₩209,446 | ₩214,998 | +2.57% | 240.1만 |
|---|
| 2026.08.18 | ₩205,972 | ₩208,011 | ₩205,704 | ₩207,273 | +0.63% | 141.3만 |
|---|
| 2026.08.17 | ₩202,821 | ₩204,685 | ₩202,284 | ₩203,813 | +0.49% | 119.9만 |
|---|
| 2026.08.14 | ₩200,353 | ₩203,129 | ₩199,951 | ₩202,351 | +1.00% | 159.8만 |
|---|
| 2026.08.13 | ₩204,980 | ₩205,221 | ₩203,223 | ₩203,478 | -0.73% | 151.7만 |
|---|
| 2026.08.12 | ₩203,894 | ₩205,771 | ₩203,612 | ₩204,282 | +0.19% | 247.1만 |
|---|
| 2026.08.11 | ₩209,848 | ₩211,015 | ₩207,220 | ₩207,354 | -1.19% | 107.1만 |
|---|
| 2026.08.10 | ₩209,003 | ₩210,465 | ₩208,400 | ₩210,277 | +0.61% | 99.5만 |
|---|
| 2026.08.07 | ₩209,969 | ₩210,130 | ₩208,386 | ₩209,660 | -0.15% | 130.9만 |
|---|
| 2026.08.06 | ₩208,655 | ₩209,070 | ₩206,093 | ₩206,817 | -0.88% | 104.5만 |
|---|
| 2026.08.05 | ₩208,185 | ₩208,628 | ₩206,281 | ₩207,126 | -0.51% | 117.8만 |
|---|
| 2026.08.04 | ₩207,729 | ₩207,729 | ₩205,181 | ₩205,557 | -1.05% | 170.7만 |
|---|
| 2026.08.03 | ₩208,762 | ₩209,714 | ₩205,221 | ₩206,093 | -1.28% | 166.7만 |
|---|
| 2026.07.31 | ₩210,546 | ₩210,720 | ₩207,917 | ₩209,419 | -0.54% | 154.6만 |
|---|
| 2026.07.30 | ₩210,438 | ₩212,638 | ₩209,835 | ₩212,490 | +0.98% | 208.7만 |
|---|
| 2026.07.29 | ₩213,442 | ₩213,737 | ₩210,988 | ₩213,013 | -0.20% | 162.7만 |
|---|
| 2026.07.28 | ₩211,994 | ₩215,038 | ₩211,940 | ₩214,381 | +1.13% | 169만 |
|---|
| 2026.07.27 | ₩210,009 | ₩212,007 | ₩208,936 | ₩209,365 | -0.31% | 162만 |
|---|
| 2026.07.24 | ₩209,365 | ₩209,727 | ₩207,126 | ₩207,890 | -0.70% | 182.7만 |
|---|
| 2026.07.23 | ₩203,464 | ₩210,479 | ₩203,102 | ₩209,406 | +2.92% | 210.5만 |
|---|
| 2026.07.22 | ₩209,312 | ₩209,768 | ₩204,752 | ₩205,302 | -1.92% | 145.9만 |
|---|
| 2026.07.21 | ₩208,400 | ₩213,644 | ₩206,080 | ₩206,361 | -0.98% | 265.4만 |
|---|
| 2026.07.20 | ₩205,422 | ₩205,919 | ₩200,272 | ₩200,581 | -2.36% | 184.1만 |
|---|
| 2026.07.17 | ₩206,495 | ₩208,279 | ₩205,382 | ₩206,214 | -0.14% | 259.3만 |
|---|
| 2026.07.16 | ₩201,815 | ₩205,436 | ₩201,453 | ₩204,832 | +1.50% | 236.8만 |
|---|
| 2026.07.15 | ₩201,198 | ₩203,397 | ₩200,702 | ₩202,244 | +0.52% | 175.8만 |
|---|
| 2026.07.14 | ₩203,961 | ₩204,443 | ₩201,614 | ₩201,654 | -1.13% | 124만 |
|---|
| 2026.07.13 | ₩204,765 | ₩206,764 | ₩203,773 | ₩205,691 | +0.45% | 117.7만 |
|---|
| 2026.07.10 | ₩207,608 | ₩207,877 | ₩206,039 | ₩206,603 | -0.48% | 116.6만 |
|---|
| 2026.07.09 | ₩207,743 | ₩208,507 | ₩206,254 | ₩207,367 | -0.18% | 227만 |
|---|
| 2026.07.08 | ₩208,225 | ₩209,754 | ₩208,011 | ₩208,105 | -0.06% | 142만 |
|---|
| 2026.07.07 | ₩210,760 | ₩211,806 | ₩209,795 | ₩210,599 | -0.08% | 144.5만 |
|---|
| 2026.07.06 | ₩210,988 | ₩211,323 | ₩206,817 | ₩208,534 | -1.16% | 191.8만 |
|---|
| 2026.07.02 | ₩211,230 | ₩215,347 | ₩210,559 | ₩214,448 | +1.52% | 158.8만 |
|---|
| 2026.07.01 | ₩207,434 | ₩207,904 | ₩205,489 | ₩206,723 | -0.34% | 191.8만 |
|---|
| 2026.06.30 | ₩211,404 | ₩211,753 | ₩209,111 | ₩210,183 | -0.58% | 175.5만 |
|---|
| 2026.06.29 | ₩209,406 | ₩211,538 | ₩208,936 | ₩211,350 | +0.93% | 231.5만 |
|---|
| 2026.06.26 | ₩205,637 | ₩209,727 | ₩205,637 | ₩208,427 | +1.36% | 383.1만 |
|---|
| 2026.06.25 | ₩205,838 | ₩209,017 | ₩205,744 | ₩208,038 | +1.07% | 444.5만 |
|---|
| 2026.06.24 | ₩206,804 | ₩207,823 | ₩204,269 | ₩205,355 | -0.70% | 722.4만 |
|---|
| 2026.06.23 | ₩203,773 | ₩205,825 | ₩202,995 | ₩205,704 | +0.95% | 140.4만 |
|---|
| 2026.06.22 | ₩197,067 | ₩200,138 | ₩196,611 | ₩199,736 | +1.35% | 140만 |
|---|
| 2026.06.18 | ₩201,037 | ₩201,278 | ₩197,040 | ₩197,255 | -1.88% | 187만 |
|---|
| 2026.06.17 | ₩203,075 | ₩204,618 | ₩201,439 | ₩202,351 | -0.36% | 166.5만 |
|---|
| 2026.06.16 | ₩201,788 | ₩203,022 | ₩199,347 | ₩202,418 | +0.31% | 158.9만 |
|---|
| 2026.06.15 | ₩205,288 | ₩205,624 | ₩202,874 | ₩203,263 | -0.99% | 168.3만 |
|---|
| 2026.06.12 | ₩206,442 | ₩206,831 | ₩204,993 | ₩205,288 | -0.56% | 117.8만 |
|---|
| 2026.06.11 | ₩203,853 | ₩207,488 | ₩203,344 | ₩206,428 | +1.26% | 212.9만 |
|---|
| 2026.06.10 | ₩199,870 | ₩200,795 | ₩198,368 | ₩198,650 | -0.61% | 143.7만 |
|---|
| 2026.06.09 | ₩197,402 | ₩200,782 | ₩197,215 | ₩199,991 | +1.31% | 241.9만 |
|---|
| 2026.06.08 | ₩197,872 | ₩199,200 | ₩196,329 | ₩196,370 | -0.76% | 259.2만 |
|---|
| 2026.06.05 | ₩198,019 | ₩200,044 | ₩197,738 | ₩200,044 | +1.02% | 357.1만 |
|---|
| 2026.06.04 | ₩196,423 | ₩199,132 | ₩196,423 | ₩199,025 | +1.32% | 248.9만 |
|---|
| 2026.06.03 | ₩191,072 | ₩193,473 | ₩190,791 | ₩192,668 | +0.84% | 153.8만 |
|---|
| 2026.06.02 | ₩193,138 | ₩193,741 | ₩191,300 | ₩192,427 | -0.37% | 147.3만 |
|---|
| 2026.06.01 | ₩197,040 | ₩197,818 | ₩194,090 | ₩195,377 | -0.84% | 205.5만 |
|---|
| 2026.05.29 | ₩203,639 | ₩203,894 | ₩201,332 | ₩201,399 | -1.10% | 163.5만 |
|---|
| 2026.05.28 | ₩201,345 | ₩203,505 | ₩201,117 | ₩203,049 | +0.85% | 164.3만 |
|---|
| 2026.05.27 | ₩202,579 | ₩204,349 | ₩202,003 | ₩202,673 | +0.05% | 98.9만 |
|---|
| 2026.05.26 | ₩204,256 | ₩204,510 | ₩201,600 | ₩202,244 | -0.98% | 104.7만 |
|---|
| 2026.05.22 | ₩203,263 | ₩204,591 | ₩202,834 | ₩203,867 | +0.30% | 141.1만 |
|---|
| 2026.05.21 | ₩201,292 | ₩204,551 | ₩200,554 | ₩203,531 | +1.11% | 96.6만 |
|---|
| 2026.05.20 | ₩202,445 | ₩203,531 | ₩201,479 | ₩201,775 | -0.33% | 136.3만 |
|---|
| 2026.05.19 | ₩200,648 | ₩203,062 | ₩200,259 | ₩201,761 | +0.55% | 99.9만 |
|---|
| 2026.05.18 | ₩199,843 | ₩201,949 | ₩199,763 | ₩200,031 | +0.09% | 108.3만 |
|---|
| 2026.05.15 | ₩201,332 | ₩201,614 | ₩198,234 | ₩198,596 | -1.36% | 82.9만 |
|---|
| 2026.05.14 | ₩201,345 | ₩201,922 | ₩199,293 | ₩200,863 | -0.24% | 152.2만 |
|---|
| 2026.05.13 | ₩198,797 | ₩201,614 | ₩198,703 | ₩200,836 | +1.03% | 127.2만 |
|---|
| 2026.05.12 | ₩196,195 | ₩199,240 | ₩195,646 | ₩198,703 | +1.28% | 92.2만 |
|---|
| 2026.05.11 | ₩196,598 | ₩197,523 | ₩194,130 | ₩194,774 | -0.93% | 209.9만 |
|---|
| 2026.05.08 | ₩196,410 | ₩196,705 | ₩195,109 | ₩195,847 | -0.29% | 106.7만 |
|---|
| 2026.05.07 | ₩198,448 | ₩198,569 | ₩194,452 | ₩194,988 | -1.74% | 100.5만 |
|---|
| 2026.05.06 | ₩198,220 | ₩199,508 | ₩197,845 | ₩198,972 | +0.38% | 111.6만 |
|---|
| 2026.05.05 | ₩196,638 | ₩196,678 | ₩194,184 | ₩195,136 | -0.76% | 132.9만 |
|---|
| 2026.05.04 | ₩195,203 | ₩195,565 | ₩193,728 | ₩193,956 | -0.64% | 172.1만 |
|---|
| 2026.05.01 | ₩198,676 | ₩198,676 | ₩196,276 | ₩196,571 | -1.06% | 109.4만 |
|---|
| 2026.04.30 | ₩196,490 | ₩199,267 | ₩196,101 | ₩198,288 | +0.91% | 140.3만 |
|---|
| 2026.04.29 | ₩191,850 | ₩193,178 | ₩190,777 | ₩191,703 | -0.08% | 161.2만 |
|---|
| 2026.04.28 | ₩193,473 | ₩195,337 | ₩191,314 | ₩195,136 | +0.86% | 265.1만 |
|---|
| 2026.04.27 | ₩194,023 | ₩195,418 | ₩193,285 | ₩193,379 | -0.33% | 160.4만 |
|---|
| 2026.04.24 | ₩195,847 | ₩195,900 | ₩193,191 | ₩195,096 | -0.38% | 130만 |
|---|
| 2026.04.23 | ₩198,328 | ₩198,972 | ₩196,584 | ₩197,791 | -0.27% | 168.7만 |
|---|
| 2026.04.22 | ₩199,267 | ₩199,267 | ₩197,309 | ₩197,577 | -0.85% | 102.6만 |
|---|
| 2026.04.21 | ₩200,648 | ₩200,675 | ₩198,180 | ₩198,448 | -1.10% | 211.8만 |
|---|
| 2026.04.20 | ₩203,049 | ₩203,907 | ₩202,204 | ₩202,499 | -0.27% | 122.9만 |
|---|
| 2026.04.17 | ₩203,250 | ₩204,577 | ₩202,177 | ₩203,813 | +0.28% | 107만 |
|---|
| 2026.04.16 | ₩201,681 | ₩202,324 | ₩200,339 | ₩200,809 | -0.43% | 106.6만 |
|---|
| 2026.04.15 | ₩206,509 | ₩206,670 | ₩202,324 | ₩203,961 | -1.23% | 109.7만 |
|---|
| 2026.04.14 | ₩206,589 | ₩207,944 | ₩205,637 | ₩205,704 | -0.43% | 125.7만 |
|---|
| 2026.04.13 | ₩206,160 | ₩207,206 | ₩205,060 | ₩207,166 | +0.49% | 84.2만 |
|---|
| 2026.04.10 | ₩209,835 | ₩209,835 | ₩206,133 | ₩206,603 | -1.54% | 99.7만 |
|---|
| 2026.04.09 | ₩204,873 | ₩209,379 | ₩204,497 | ₩207,957 | +1.51% | 90.6만 |
|---|
| 2026.04.08 | ₩206,227 | ₩207,139 | ₩204,805 | ₩207,099 | +0.42% | 211.8만 |
|---|
| 2026.04.07 | ₩203,102 | ₩203,169 | ₩200,487 | ₩202,807 | -0.15% | 202.4만 |
|---|
| 2026.04.06 | ₩205,986 | ₩207,018 | ₩204,980 | ₩204,980 | -0.49% | 118.5만 |
|---|
| 2026.04.02 | ₩205,691 | ₩207,622 | ₩205,409 | ₩206,576 | +0.43% | 263.1만 |
|---|
| 2026.04.01 | ₩207,367 | ₩209,325 | ₩206,696 | ₩207,984 | +0.30% | 162.7만 |
|---|
| 2026.03.31 | ₩203,290 | ₩205,007 | ₩201,868 | ₩204,859 | +0.77% | 200.3만 |
|---|
| 2026.03.30 | ₩201,506 | ₩202,177 | ₩200,581 | ₩201,654 | +0.07% | 207.8만 |
|---|
| 2026.03.27 | ₩201,184 | ₩201,976 | ₩198,301 | ₩198,730 | -1.22% | 198.4만 |
|---|
| 2026.03.26 | ₩200,728 | ₩202,660 | ₩200,246 | ₩200,769 | +0.02% | 115.8만 |
|---|
| 2026.03.25 | ₩201,801 | ₩203,558 | ₩201,372 | ₩202,177 | +0.19% | 121.5만 |
|---|
| 2026.03.24 | ₩196,557 | ₩199,803 | ₩196,101 | ₩199,307 | +1.40% | 119.8만 |
|---|
| 2026.03.23 | ₩197,429 | ₩199,763 | ₩197,013 | ₩198,609 | +0.60% | 164.8만 |
|---|
| 2026.03.20 | ₩199,521 | ₩199,696 | ₩194,868 | ₩195,847 | -1.84% | 202만 |
|---|
| 2026.03.19 | ₩198,234 | ₩200,259 | ₩197,349 | ₩198,744 | +0.26% | 237.1만 |
|---|
| 2026.03.18 | ₩204,363 | ₩204,873 | ₩200,460 | ₩200,916 | -1.69% | 160.5만 |
|---|
| 2026.03.17 | ₩208,735 | ₩208,936 | ₩207,045 | ₩207,676 | -0.51% | 222.1만 |
|---|
| 2026.03.16 | ₩207,260 | ₩208,386 | ₩206,348 | ₩207,702 | +0.21% | 251.2만 |
|---|
| 2026.03.13 | ₩207,461 | ₩209,164 | ₩205,436 | ₩205,785 | -0.81% | 197.7만 |
|---|
| 2026.03.12 | ₩207,273 | ₩207,930 | ₩206,133 | ₩206,871 | -0.19% | 196.3만 |
|---|
| 2026.03.11 | ₩209,204 | ₩209,996 | ₩207,823 | ₩208,950 | -0.12% | 515.4만 |
|---|
| 2026.03.10 | ₩216,393 | ₩218,700 | ₩215,159 | ₩216,715 | +0.15% | 370.6만 |
|---|
| 2026.03.09 | ₩213,939 | ₩218,713 | ₩213,536 | ₩218,324 | +2.05% | 175.2만 |
|---|
| 2026.03.06 | ₩210,170 | ₩215,307 | ₩209,459 | ₩214,743 | +2.18% | 376.5만 |
|---|
| 2026.03.05 | ₩215,991 | ₩216,447 | ₩213,174 | ₩215,937 | -0.02% | 432만 |
|---|
| 2026.03.04 | ₩220,537 | ₩222,213 | ₩217,519 | ₩221,489 | +0.43% | 213.5만 |
|---|
| 2026.03.03 | ₩217,841 | ₩221,141 | ₩215,146 | ₩220,188 | +1.08% | 322.6만 |
|---|
| 2026.03.02 | ₩224,185 | ₩224,788 | ₩222,348 | ₩223,796 | -0.17% | 281.2만 |
|---|
| 2026.02.27 | ₩226,800 | ₩228,611 | ₩226,063 | ₩226,143 | -0.29% | 319.6만 |
|---|
| 2026.02.26 | ₩223,608 | ₩223,836 | ₩220,309 | ₩221,972 | -0.73% | 418.6만 |
|---|
| 2026.02.25 | ₩224,225 | ₩225,338 | ₩223,635 | ₩223,769 | -0.20% | 377.2만 |
|---|
| 2026.02.24 | ₩222,763 | ₩225,097 | ₩222,763 | ₩224,118 | +0.61% | 331.5만 |
|---|
| 2026.02.23 | ₩219,491 | ₩222,146 | ₩219,491 | ₩220,886 | +0.64% | 197.1만 |
|---|
| 2026.02.20 | ₩218,163 | ₩219,451 | ₩216,929 | ₩218,163 | 0.00% | 206만 |
|---|
| 2026.02.19 | ₩219,773 | ₩219,974 | ₩217,975 | ₩219,840 | +0.03% | 183.6만 |
|---|
| 2026.02.18 | ₩224,735 | ₩225,124 | ₩220,899 | ₩221,798 | -1.31% | 238만 |
|---|
| 2026.02.17 | ₩223,675 | ₩224,359 | ₩222,053 | ₩222,857 | -0.37% | 250.9만 |
|---|
| 2026.02.13 | ₩217,479 | ₩219,169 | ₩216,983 | ₩218,740 | +0.58% | 187.7만 |
|---|
| 2026.02.12 | ₩214,046 | ₩217,694 | ₩213,872 | ₩216,165 | +0.99% | 233.8만 |
|---|
| 2026.02.11 | ₩213,577 | ₩214,824 | ₩211,954 | ₩214,663 | +0.51% | 272만 |
|---|
| 2026.02.10 | ₩212,571 | ₩213,737 | ₩211,176 | ₩212,168 | -0.19% | 408.6만 |
|---|
| 2026.02.09 | ₩210,532 | ₩211,323 | ₩209,137 | ₩210,626 | +0.04% | 243.6만 |
|---|
| 2026.02.06 | ₩206,576 | ₩210,049 | ₩206,401 | ₩209,781 | +1.55% | 301.2만 |
|---|
| 2026.02.05 | ₩203,853 | ₩207,810 | ₩203,424 | ₩206,468 | +1.28% | 410만 |
|---|
| 2026.02.04 | ₩206,294 | ₩207,488 | ₩203,075 | ₩205,074 | -0.59% | 438만 |
|---|
| 2026.02.03 | ₩200,742 | ₩203,223 | ₩200,339 | ₩200,983 | +0.12% | 352.2만 |
|---|
| 2026.02.02 | ₩200,675 | ₩202,928 | ₩200,554 | ₩202,566 | +0.94% | 184.3만 |
|---|
| 2026.01.30 | ₩200,487 | ₩201,144 | ₩198,663 | ₩199,401 | -0.54% | 114.7만 |
|---|
| 2026.01.29 | ₩199,320 | ₩200,541 | ₩198,945 | ₩199,709 | +0.20% | 158.9만 |
|---|
| 2026.01.28 | ₩199,441 | ₩200,353 | ₩196,933 | ₩198,314 | -0.56% | 199만 |
|---|
| 2026.01.27 | ₩202,029 | ₩204,497 | ₩201,828 | ₩204,148 | +1.05% | 339.3만 |
|---|
| 2026.01.26 | ₩198,878 | ₩201,345 | ₩198,475 | ₩199,991 | +0.56% | 172만 |
|---|
| 2026.01.23 | ₩195,283 | ₩198,623 | ₩194,814 | ₩197,335 | +1.05% | 182.4만 |
|---|
| 2026.01.22 | ₩194,103 | ₩196,101 | ₩193,728 | ₩194,465 | +0.19% | 114만 |
|---|
| 2026.01.21 | ₩192,883 | ₩194,760 | ₩192,360 | ₩194,613 | +0.90% | 202.7만 |
|---|
| 2026.01.20 | ₩193,124 | ₩194,264 | ₩191,542 | ₩192,561 | -0.29% | 182.8만 |
|---|
| 2026.01.16 | ₩192,829 | ₩194,143 | ₩191,635 | ₩193,580 | +0.39% | 165.2만 |
|---|
| 2026.01.15 | ₩194,559 | ₩194,559 | ₩190,791 | ₩191,984 | -1.32% | 103.6만 |
|---|
| 2026.01.14 | ₩193,875 | ₩196,276 | ₩193,513 | ₩196,021 | +1.11% | 184.5만 |
|---|
| 2026.01.13 | ₩190,938 | ₩191,233 | ₩188,833 | ₩189,919 | -0.53% | 210.7만 |
|---|
| 2026.01.12 | ₩191,756 | ₩191,783 | ₩188,175 | ₩190,200 | -0.81% | 150.2만 |
|---|
| 2026.01.09 | ₩190,428 | ₩191,649 | ₩189,718 | ₩189,825 | -0.32% | 111.8만 |
|---|
| 2026.01.08 | ₩191,180 | ₩192,427 | ₩188,913 | ₩189,718 | -0.76% | 156만 |
|---|
| 2026.01.07 | ₩189,999 | ₩192,440 | ₩189,315 | ₩190,415 | +0.22% | 200.3만 |
|---|
| 2026.01.06 | ₩186,539 | ₩191,220 | ₩186,539 | ₩190,804 | +2.29% | 328.6만 |
|---|
| 2026.01.05 | ₩183,924 | ₩185,024 | ₩181,792 | ₩184,957 | +0.56% | 123.3만 |
|---|
| 2026.01.02 | ₩185,453 | ₩185,828 | ₩183,763 | ₩185,802 | +0.19% | 104만 |
|---|
| 2025.12.31 | ₩186,030 | ₩186,298 | ₩184,809 | ₩184,903 | -0.61% | 75.6만 |
|---|
| 2025.12.30 | ₩186,097 | ₩186,579 | ₩185,627 | ₩186,043 | -0.03% | 71만 |
|---|
| 2025.12.29 | ₩186,231 | ₩187,022 | ₩186,204 | ₩186,687 | +0.24% | 77.7만 |
|---|
| 2025.12.26 | ₩186,258 | ₩186,714 | ₩185,600 | ₩186,660 | +0.22% | 58.7만 |
|---|
| 2025.12.24 | ₩186,499 | ₩187,062 | ₩185,788 | ₩186,258 | -0.13% | 64.7만 |
|---|
| 2025.12.23 | ₩187,223 | ₩188,001 | ₩186,123 | ₩186,593 | -0.34% | 194.5만 |
|---|
| 2025.12.22 | ₩183,039 | ₩184,098 | ₩182,395 | ₩183,562 | +0.29% | 138.9만 |
|---|
| 2025.12.19 | ₩180,973 | ₩183,951 | ₩180,813 | ₩182,476 | +0.83% | 139.3만 |
|---|
| 2025.12.18 | ₩181,309 | ₩181,979 | ₩180,893 | ₩181,416 | +0.06% | 154.5만 |
|---|
| 2025.12.17 | ₩181,510 | ₩184,273 | ₩181,000 | ₩181,094 | -0.23% | 245.8만 |
|---|
| 2025.12.16 | ₩183,280 | ₩183,280 | ₩180,249 | ₩181,094 | -1.19% | 172.1만 |
|---|
| 2025.12.15 | ₩179,579 | ₩181,416 | ₩179,270 | ₩181,309 | +0.96% | 163.6만 |
|---|
| 2025.12.12 | ₩177,527 | ₩178,385 | ₩176,722 | ₩177,795 | +0.15% | 122.6만 |
|---|
| 2025.12.11 | ₩177,647 | ₩179,498 | ₩177,299 | ₩177,513 | -0.08% | 206.2만 |
|---|
| 2025.12.10 | ₩175,756 | ₩176,534 | ₩174,965 | ₩175,944 | +0.11% | 206.8만 |
|---|
| 2025.12.09 | ₩177,768 | ₩178,586 | ₩175,435 | ₩175,703 | -1.16% | 212.8만 |
|---|
| 2025.12.08 | ₩178,144 | ₩178,170 | ₩174,321 | ₩174,576 | -2.00% | 224.6만 |
|---|
| 2025.12.05 | ₩179,471 | ₩179,766 | ₩177,151 | ₩177,245 | -1.24% | 199.7만 |
|---|
| 2025.12.04 | ₩179,217 | ₩179,646 | ₩177,272 | ₩177,607 | -0.90% | 126.6만 |
|---|
| 2025.12.03 | ₩179,203 | ₩180,035 | ₩178,948 | ₩179,337 | +0.07% | 126만 |
|---|
| 2025.12.02 | ₩176,427 | ₩177,929 | ₩175,327 | ₩177,406 | +0.55% | 194.3만 |
|---|
| 2025.12.01 | ₩175,716 | ₩175,891 | ₩172,886 | ₩172,967 | -1.56% | 160.3만 |
|---|
| 2025.11.28 | ₩174,630 | ₩175,032 | ₩173,584 | ₩174,885 | +0.15% | 151.4만 |
|---|
| 2025.11.26 | ₩174,563 | ₩175,944 | ₩174,147 | ₩174,938 | +0.22% | 131.2만 |
|---|
| 2025.11.25 | ₩172,672 | ₩174,979 | ₩172,672 | ₩174,697 | +1.17% | 201.8만 |
|---|
| 2025.11.24 | ₩170,915 | ₩171,854 | ₩169,654 | ₩169,708 | -0.71% | 171.2만 |
|---|
| 2025.11.21 | ₩168,823 | ₩171,518 | ₩168,823 | ₩170,741 | +1.14% | 220만 |
|---|
| 2025.11.20 | ₩168,487 | ₩168,487 | ₩165,282 | ₩166,784 | -1.01% | 241.7만 |
|---|
| 2025.11.19 | ₩171,948 | ₩172,202 | ₩169,399 | ₩170,741 | -0.70% | 171.6만 |
|---|
| 2025.11.18 | ₩171,438 | ₩172,605 | ₩170,244 | ₩171,679 | +0.14% | 200.3만 |
|---|
| 2025.11.17 | ₩177,554 | ₩178,626 | ₩176,306 | ₩176,427 | -0.63% | 174.4만 |
|---|
| 2025.11.14 | ₩177,647 | ₩178,050 | ₩174,751 | ₩176,038 | -0.91% | 182.3만 |
|---|
| 2025.11.13 | ₩176,870 | ₩179,713 | ₩176,776 | ₩176,910 | +0.02% | 160.4만 |
|---|
| 2025.11.12 | ₩175,582 | ₩177,433 | ₩175,421 | ₩177,419 | +1.05% | 129.1만 |
|---|
| 2025.11.11 | ₩172,752 | ₩175,274 | ₩172,632 | ₩175,019 | +1.31% | 159.4만 |
|---|
| 2025.11.10 | ₩169,909 | ₩170,700 | ₩169,373 | ₩170,593 | +0.40% | 122.5만 |
|---|
| 2025.11.07 | ₩169,614 | ₩170,271 | ₩168,984 | ₩169,453 | -0.09% | 141.8만 |
|---|
| 2025.11.06 | ₩169,346 | ₩170,472 | ₩169,078 | ₩169,748 | +0.24% | 112만 |
|---|
| 2025.11.05 | ₩167,012 | ₩168,876 | ₩166,932 | ₩168,313 | +0.78% | 126만 |
|---|
| 2025.11.04 | ₩165,644 | ₩168,259 | ₩165,644 | ₩167,656 | +1.21% | 151만 |
|---|
| 2025.11.03 | ₩165,068 | ₩166,368 | ₩164,772 | ₩166,114 | +0.63% | 165.7만 |
|---|
| 2025.10.31 | ₩165,510 | ₩166,503 | ₩164,384 | ₩166,020 | +0.31% | 165.6만 |
|---|
| 2025.10.30 | ₩164,491 | ₩165,403 | ₩163,592 | ₩164,437 | -0.03% | 235.9만 |
|---|
| 2025.10.29 | ₩165,349 | ₩166,207 | ₩163,042 | ₩163,351 | -1.21% | 258.2만 |
|---|
| 2025.10.28 | ₩168,340 | ₩168,648 | ₩165,041 | ₩165,537 | -1.67% | 463.1만 |
|---|
| 2025.10.27 | ₩171,666 | ₩174,576 | ₩170,432 | ₩173,195 | +0.89% | 257.9만 |
|---|
| 2025.10.24 | ₩176,400 | ₩176,414 | ₩174,724 | ₩174,831 | -0.89% | 122만 |
|---|
| 2025.10.23 | ₩175,448 | ₩176,601 | ₩175,180 | ₩176,548 | +0.63% | 167만 |
|---|
| 2025.10.22 | ₩175,770 | ₩177,473 | ₩175,770 | ₩176,266 | +0.28% | 102.9만 |
|---|
| 2025.10.21 | ₩176,132 | ₩176,722 | ₩175,528 | ₩176,145 | +0.01% | 73.5만 |
|---|
| 2025.10.20 | ₩176,239 | ₩177,312 | ₩175,153 | ₩176,749 | +0.29% | 138.3만 |
|---|
| 2025.10.17 | ₩175,113 | ₩177,621 | ₩174,898 | ₩176,266 | +0.66% | 132.6만 |
|---|
| 2025.10.16 | ₩174,187 | ₩175,944 | ₩173,879 | ₩175,381 | +0.69% | 116.9만 |
|---|
| 2025.10.15 | ₩171,988 | ₩174,898 | ₩171,907 | ₩174,308 | +1.35% | 145.4만 |
|---|
| 2025.10.14 | ₩173,772 | ₩175,005 | ₩173,436 | ₩174,697 | +0.53% | 155.9만 |
|---|
| 2025.10.13 | ₩173,839 | ₩174,362 | ₩172,779 | ₩173,168 | -0.39% | 199.5만 |
|---|
| 2025.10.10 | ₩176,789 | ₩176,856 | ₩174,254 | ₩174,388 | -1.36% | 229만 |
|---|