시장 데이터를 불러오는 중
전체 종목
뉴셀X 과거 주가
NewcelX Ltd. - Ordinary Shares · NCEL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewcelX Ltd. - Ordinary Shares · NCEL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,050 | ₩4,133 | ₩4,050 | ₩4,083 | +0.83% | 1.3천 |
| 2026.10.08 | ₩3,922 | ₩4,170 | ₩3,875 | ₩4,170 | +6.32% | 7.3천 |
| 2026.10.07 | ₩4,076 | ₩4,076 | ₩3,989 | ₩4,070 | -0.16% | 1.5천 |
| 2026.10.06 | ₩4,009 | ₩4,291 | ₩3,910 | ₩3,970 | -0.97% | 7.2천 |
| 2026.10.05 | ₩3,787 | ₩3,835 | ₩3,781 | ₩3,835 | +1.27% | 4.1천 |
| 2026.10.02 | ₩3,795 | ₩3,850 | ₩3,742 | ₩3,822 | +0.71% | 3천 |
| 2026.10.01 | ₩3,781 | ₩3,956 | ₩3,701 | ₩3,902 | +3.19% | 5.2천 |
| 2026.09.30 | ₩4,318 | ₩4,358 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,123 |
| -4.50% |
| 2.7천 |
| 2026.09.29 | ₩3,822 | ₩3,982 | ₩3,741 | ₩3,982 | +4.21% | 3.1천 |
|---|
| 2026.09.28 | ₩3,848 | ₩4,050 | ₩3,701 | ₩3,915 | +1.74% | 7.2천 |
|---|
| 2026.09.25 | ₩4,009 | ₩4,304 | ₩3,952 | ₩3,952 | -1.44% | 4.8천 |
|---|
| 2026.09.24 | ₩3,875 | ₩3,889 | ₩3,701 | ₩3,875 | 0.00% | 4.2천 |
|---|
| 2026.09.23 | ₩3,902 | ₩4,143 | ₩3,698 | ₩3,835 | -1.72% | 9.3천 |
|---|
| 2026.09.22 | ₩3,969 | ₩4,519 | ₩3,889 | ₩4,071 | +2.57% | 4.7천 |
|---|
| 2026.09.21 | ₩4,331 | ₩4,349 | ₩3,889 | ₩3,982 | -8.05% | 1.2만 |
|---|
| 2026.09.18 | ₩4,235 | ₩4,532 | ₩4,197 | ₩4,224 | -0.25% | 2.5천 |
|---|
| 2026.09.17 | ₩4,418 | ₩4,546 | ₩4,224 | ₩4,532 | +2.58% | 1.2만 |
|---|
| 2026.09.16 | ₩4,416 | ₩4,559 | ₩4,210 | ₩4,546 | +2.95% | 4.6천 |
|---|
| 2026.09.15 | ₩4,492 | ₩4,492 | ₩4,438 | ₩4,452 | -0.90% | 2.8천 |
|---|
| 2026.09.14 | ₩4,398 | ₩4,438 | ₩4,324 | ₩4,398 | 0.00% | 6.8천 |
|---|
| 2026.09.11 | ₩4,425 | ₩4,457 | ₩4,323 | ₩4,432 | +0.15% | 3.7천 |
|---|
| 2026.09.10 | ₩4,412 | ₩4,693 | ₩4,358 | ₩4,532 | +2.74% | 5.7천 |
|---|
| 2026.09.09 | ₩4,237 | ₩4,425 | ₩4,237 | ₩4,358 | +2.85% | 3.5천 |
|---|
| 2026.09.08 | ₩4,338 | ₩4,492 | ₩4,318 | ₩4,358 | +0.46% | 4.2천 |
|---|
| 2026.09.04 | ₩4,519 | ₩4,519 | ₩4,345 | ₩4,492 | -0.59% | 1.4천 |
|---|
| 2026.09.03 | ₩4,637 | ₩4,693 | ₩4,220 | ₩4,492 | -3.12% | 9천 |
|---|
| 2026.09.02 | ₩4,546 | ₩4,546 | ₩4,465 | ₩4,492 | -1.18% | 3.5천 |
|---|
| 2026.09.01 | ₩4,304 | ₩4,412 | ₩4,304 | ₩4,412 | +2.49% | 1.9천 |
|---|
| 2026.08.31 | ₩4,559 | ₩4,559 | ₩4,331 | ₩4,391 | -3.68% | 1.4만 |
|---|
| 2026.08.28 | ₩4,519 | ₩4,519 | ₩4,277 | ₩4,277 | -5.34% | 1.2만 |
|---|
| 2026.08.27 | ₩4,385 | ₩4,707 | ₩4,385 | ₩4,586 | +4.59% | 2만 |
|---|
| 2026.08.26 | ₩4,613 | ₩4,712 | ₩4,425 | ₩4,532 | -1.74% | 1.9만 |
|---|
| 2026.08.25 | ₩4,693 | ₩4,827 | ₩4,438 | ₩4,666 | -0.57% | 1.7만 |
|---|
| 2026.08.24 | ₩4,559 | ₩4,693 | ₩4,458 | ₩4,640 | +1.76% | 6.1천 |
|---|
| 2026.08.21 | ₩4,438 | ₩4,438 | ₩4,311 | ₩4,375 | -1.42% | 1.4천 |
|---|
| 2026.08.20 | ₩4,358 | ₩4,559 | ₩4,251 | ₩4,519 | +3.69% | 9.2천 |
|---|
| 2026.08.19 | ₩4,546 | ₩4,546 | ₩4,247 | ₩4,358 | -4.13% | 1.5만 |
|---|
| 2026.08.18 | ₩4,277 | ₩4,559 | ₩4,277 | ₩4,546 | +6.27% | 7.3천 |
|---|
| 2026.08.17 | ₩4,465 | ₩4,693 | ₩4,358 | ₩4,371 | -2.10% | 5.4천 |
|---|
| 2026.08.14 | ₩4,640 | ₩4,640 | ₩4,170 | ₩4,485 | -3.32% | 4.7만 |
|---|
| 2026.08.13 | ₩4,465 | ₩4,827 | ₩4,324 | ₩4,827 | +8.11% | 7.8천 |
|---|
| 2026.08.12 | ₩4,197 | ₩4,492 | ₩4,197 | ₩4,465 | +6.39% | 2.7천 |
|---|
| 2026.08.11 | ₩4,338 | ₩4,358 | ₩4,143 | ₩4,277 | -1.39% | 1.8만 |
|---|
| 2026.08.10 | ₩4,291 | ₩4,452 | ₩4,237 | ₩4,358 | +1.56% | 1.5만 |
|---|
| 2026.08.07 | ₩4,398 | ₩4,472 | ₩4,338 | ₩4,438 | +0.91% | 4.5천 |
|---|
| 2026.08.06 | ₩4,505 | ₩4,827 | ₩4,385 | ₩4,479 | -0.60% | 2.1만 |
|---|
| 2026.08.05 | ₩4,747 | ₩5,028 | ₩4,680 | ₩4,774 | +0.56% | 6천 |
|---|
| 2026.08.04 | ₩4,807 | ₩5,015 | ₩4,505 | ₩4,626 | -3.77% | 5.6천 |
|---|
| 2026.08.03 | ₩4,841 | ₩4,995 | ₩4,586 | ₩4,586 | -5.26% | 1.6만 |
|---|
| 2026.07.31 | ₩4,613 | ₩4,935 | ₩4,505 | ₩4,680 | +1.45% | 1만 |
|---|
| 2026.07.30 | ₩4,666 | ₩4,867 | ₩4,224 | ₩4,507 | -3.42% | 9.7천 |
|---|
| 2026.07.29 | ₩4,747 | ₩5,023 | ₩4,693 | ₩4,720 | -0.56% | 9.6천 |
|---|
| 2026.07.28 | ₩4,814 | ₩4,894 | ₩4,666 | ₩4,666 | -3.06% | 9.3천 |
|---|
| 2026.07.27 | ₩4,961 | ₩5,048 | ₩4,572 | ₩4,827 | -2.70% | 7.3천 |
|---|
| 2026.07.24 | ₩4,948 | ₩5,035 | ₩4,894 | ₩5,035 | +1.76% | 6.1천 |
|---|
| 2026.07.23 | ₩4,961 | ₩5,095 | ₩4,908 | ₩5,095 | +2.70% | 1.3만 |
|---|
| 2026.07.22 | ₩5,042 | ₩5,095 | ₩4,894 | ₩4,894 | -2.93% | 5.7천 |
|---|
| 2026.07.21 | ₩5,149 | ₩5,299 | ₩5,028 | ₩5,109 | -0.78% | 1.2만 |
|---|
| 2026.07.20 | ₩5,578 | ₩5,578 | ₩4,894 | ₩5,323 | -4.57% | 1.5만 |
|---|
| 2026.07.17 | ₩5,149 | ₩5,571 | ₩4,961 | ₩5,484 | +6.51% | 1.4만 |
|---|
| 2026.07.16 | ₩5,162 | ₩5,357 | ₩4,908 | ₩5,243 | +1.56% | 2만 |
|---|
| 2026.07.15 | ₩5,457 | ₩5,457 | ₩5,055 | ₩5,270 | -3.44% | 2.7만 |
|---|
| 2026.07.14 | ₩5,565 | ₩5,793 | ₩5,095 | ₩5,337 | -4.10% | 2.8만 |
|---|
| 2026.07.13 | ₩5,752 | ₩5,793 | ₩5,256 | ₩5,364 | -6.76% | 2.1만 |
|---|
| 2026.07.10 | ₩5,364 | ₩5,712 | ₩5,310 | ₩5,618 | +4.75% | 4.3만 |
|---|
| 2026.07.09 | ₩5,779 | ₩6,222 | ₩5,176 | ₩5,538 | -4.18% | 13.1만 |
|---|
| 2026.07.08 | ₩5,364 | ₩5,699 | ₩5,216 | ₩5,672 | +5.75% | 7.2만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,390 | ₩5,109 | ₩5,377 | +0.25% | 2.8만 |
|---|
| 2026.07.06 | ₩5,162 | ₩5,679 | ₩4,935 | ₩5,236 | +1.43% | 4.5만 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,498 | ₩4,935 | ₩5,162 | -6.10% | 3.7만 |
|---|
| 2026.07.01 | ₩5,297 | ₩5,431 | ₩4,559 | ₩5,162 | -2.53% | 18.2만 |
|---|
| 2026.06.30 | ₩4,988 | ₩4,988 | ₩4,894 | ₩4,908 | -1.61% | 1.2만 |
|---|
| 2026.06.29 | ₩5,082 | ₩5,082 | ₩4,666 | ₩4,948 | -2.64% | 1만 |
|---|
| 2026.06.26 | ₩4,640 | ₩5,095 | ₩4,640 | ₩4,881 | +5.20% | 1.2만 |
|---|
| 2026.06.25 | ₩4,599 | ₩4,821 | ₩4,595 | ₩4,760 | +3.50% | 4.4천 |
|---|
| 2026.06.24 | ₩4,613 | ₩4,841 | ₩4,519 | ₩4,814 | +4.36% | 4.7천 |
|---|
| 2026.06.23 | ₩4,800 | ₩4,814 | ₩4,468 | ₩4,747 | -1.12% | 6.1천 |
|---|
| 2026.06.22 | ₩4,438 | ₩4,814 | ₩4,218 | ₩4,680 | +5.44% | 3.4만 |
|---|
| 2026.06.18 | ₩4,224 | ₩4,485 | ₩4,210 | ₩4,438 | +5.08% | 1.5만 |
|---|
| 2026.06.17 | ₩4,351 | ₩4,358 | ₩4,130 | ₩4,224 | -2.93% | 1.6만 |
|---|
| 2026.06.16 | ₩4,291 | ₩4,425 | ₩4,291 | ₩4,304 | +0.31% | 4.8천 |
|---|
| 2026.06.15 | ₩4,425 | ₩4,438 | ₩4,291 | ₩4,291 | -3.03% | 7.7천 |
|---|
| 2026.06.12 | ₩4,412 | ₩4,519 | ₩4,324 | ₩4,331 | -1.82% | 1.2만 |
|---|
| 2026.06.11 | ₩4,170 | ₩4,546 | ₩4,170 | ₩4,379 | +5.02% | 1.8만 |
|---|
| 2026.06.10 | ₩4,076 | ₩4,432 | ₩4,076 | ₩4,251 | +4.28% | 2.5만 |
|---|
| 2026.06.09 | ₩4,224 | ₩4,358 | ₩3,965 | ₩4,251 | +0.63% | 1만 |
|---|
| 2026.06.08 | ₩3,808 | ₩4,345 | ₩3,755 | ₩4,345 | +14.08% | 4만 |
|---|
| 2026.06.05 | ₩4,117 | ₩4,284 | ₩3,811 | ₩3,929 | -4.56% | 1.7만 |
|---|
| 2026.06.04 | ₩4,036 | ₩4,398 | ₩4,036 | ₩4,224 | +4.65% | 2.3만 |
|---|
| 2026.06.03 | ₩4,425 | ₩4,425 | ₩4,023 | ₩4,237 | -4.24% | 9.8천 |
|---|
| 2026.06.02 | ₩4,532 | ₩4,532 | ₩4,345 | ₩4,452 | -1.78% | 1만 |
|---|
| 2026.06.01 | ₩4,640 | ₩4,666 | ₩4,438 | ₩4,666 | +0.58% | 1.9만 |
|---|
| 2026.05.29 | ₩4,787 | ₩4,787 | ₩4,587 | ₩4,720 | -1.40% | 2.7만 |
|---|
| 2026.05.28 | ₩4,479 | ₩4,787 | ₩4,291 | ₩4,747 | +5.99% | 8.1만 |
|---|
| 2026.05.27 | ₩4,626 | ₩4,961 | ₩4,023 | ₩4,626 | 0.00% | 91.6만 |
|---|
| 2026.05.26 | ₩4,418 | ₩4,519 | ₩4,224 | ₩4,224 | -4.40% | 1.3만 |
|---|
| 2026.05.22 | ₩4,345 | ₩4,526 | ₩4,237 | ₩4,237 | -2.47% | 1.2만 |
|---|
| 2026.05.21 | ₩4,298 | ₩4,358 | ₩4,075 | ₩4,264 | -0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩4,345 | ₩4,438 | ₩4,157 | ₩4,358 | +0.31% | 4.9천 |
|---|
| 2026.05.19 | ₩4,063 | ₩4,264 | ₩4,023 | ₩4,264 | +4.95% | 3.9천 |
|---|
| 2026.05.18 | ₩4,304 | ₩4,438 | ₩4,050 | ₩4,170 | -3.12% | 1만 |
|---|
| 2026.05.15 | ₩4,519 | ₩4,747 | ₩4,304 | ₩4,304 | -4.75% | 1.3만 |
|---|
| 2026.05.14 | ₩4,371 | ₩4,707 | ₩4,371 | ₩4,599 | +5.21% | 9.4천 |
|---|
| 2026.05.13 | ₩4,291 | ₩4,452 | ₩4,237 | ₩4,345 | +1.25% | 8.7천 |
|---|
| 2026.05.12 | ₩4,371 | ₩4,465 | ₩4,224 | ₩4,465 | +2.15% | 1.4만 |
|---|
| 2026.05.11 | ₩4,385 | ₩4,654 | ₩4,358 | ₩4,492 | +2.45% | 3.1만 |
|---|
| 2026.05.08 | ₩4,345 | ₩4,720 | ₩4,009 | ₩4,505 | +3.70% | 2.5만 |
|---|
| 2026.05.07 | ₩4,398 | ₩4,532 | ₩4,304 | ₩4,345 | -1.22% | 7.3천 |
|---|
| 2026.05.06 | ₩4,747 | ₩5,002 | ₩4,291 | ₩4,452 | -6.21% | 8만 |
|---|
| 2026.05.05 | ₩5,082 | ₩5,216 | ₩4,693 | ₩4,814 | -5.28% | 4.1만 |
|---|
| 2026.05.04 | ₩5,162 | ₩5,337 | ₩4,908 | ₩5,069 | -1.82% | 4.1만 |
|---|
| 2026.05.01 | ₩5,927 | ₩6,034 | ₩4,896 | ₩5,162 | -12.90% | 3.5만 |
|---|
| 2026.04.30 | ₩5,136 | ₩6,396 | ₩4,906 | ₩5,913 | +15.14% | 18.1만 |
|---|
| 2026.04.29 | ₩4,505 | ₩4,827 | ₩4,505 | ₩4,586 | +1.79% | 2.1만 |
|---|
| 2026.04.28 | ₩5,230 | ₩5,297 | ₩4,291 | ₩4,492 | -14.10% | 4.4만 |
|---|
| 2026.04.27 | ₩6,316 | ₩6,316 | ₩5,149 | ₩5,189 | -17.83% | 11.4만 |
|---|
| 2026.04.24 | ₩6,705 | ₩6,865 | ₩5,752 | ₩6,249 | -6.80% | 12.1만 |
|---|
| 2026.04.23 | ₩4,975 | ₩6,691 | ₩4,948 | ₩6,584 | +32.35% | 35.2만 |
|---|
| 2026.04.22 | ₩4,653 | ₩5,162 | ₩4,586 | ₩4,908 | +5.48% | 19.7만 |
|---|
| 2026.04.21 | ₩3,982 | ₩4,559 | ₩3,862 | ₩4,532 | +13.80% | 20.5만 |
|---|
| 2026.04.20 | ₩3,580 | ₩3,822 | ₩3,506 | ₩3,795 | +5.99% | 5.8만 |
|---|
| 2026.04.17 | ₩3,339 | ₩3,607 | ₩3,339 | ₩3,567 | +6.83% | 2.6만 |
|---|
| 2026.04.16 | ₩3,473 | ₩3,524 | ₩3,339 | ₩3,339 | -3.86% | 8.5천 |
|---|
| 2026.04.15 | ₩3,379 | ₩3,486 | ₩3,352 | ₩3,352 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩3,460 | ₩3,553 | ₩3,366 | ₩3,379 | -2.33% | 1.2만 |
|---|
| 2026.04.13 | ₩3,352 | ₩3,486 | ₩3,339 | ₩3,366 | +0.40% | 4.1만 |
|---|
| 2026.04.10 | ₩2,870 | ₩3,339 | ₩2,856 | ₩3,339 | +16.36% | 4.4만 |
|---|
| 2026.04.09 | ₩2,843 | ₩2,843 | ₩2,765 | ₩2,802 | -1.42% | 9.1천 |
|---|
| 2026.04.08 | ₩2,950 | ₩3,010 | ₩2,843 | ₩2,856 | -3.18% | 2.9만 |
|---|
| 2026.04.07 | ₩2,923 | ₩2,923 | ₩2,772 | ₩2,789 | -4.59% | 8.5천 |
|---|
| 2026.04.06 | ₩3,138 | ₩3,138 | ₩2,870 | ₩2,870 | -8.55% | 8.9천 |
|---|
| 2026.04.02 | ₩3,084 | ₩3,151 | ₩2,923 | ₩3,024 | -1.96% | 2.3만 |
|---|
| 2026.04.01 | ₩3,097 | ₩3,305 | ₩3,017 | ₩3,151 | +1.73% | 3.2만 |
|---|
| 2026.03.31 | ₩2,762 | ₩3,245 | ₩2,762 | ₩2,843 | +2.91% | 4.1만 |
|---|
| 2026.03.30 | ₩2,883 | ₩2,883 | ₩2,454 | ₩2,521 | -12.56% | 4.5만 |
|---|
| 2026.03.27 | ₩3,299 | ₩3,299 | ₩2,937 | ₩2,977 | -9.76% | 1.7만 |
|---|
| 2026.03.26 | ₩3,218 | ₩3,339 | ₩3,139 | ₩3,312 | +2.92% | 7.5천 |
|---|
| 2026.03.25 | ₩3,258 | ₩3,293 | ₩3,218 | ₩3,258 | 0.00% | 6.8천 |
|---|
| 2026.03.24 | ₩3,285 | ₩3,339 | ₩3,232 | ₩3,245 | -1.22% | 5.2천 |
|---|
| 2026.03.23 | ₩3,138 | ₩3,285 | ₩3,138 | ₩3,285 | +4.70% | 8.7천 |
|---|
| 2026.03.20 | ₩3,285 | ₩3,285 | ₩3,151 | ₩3,178 | -3.27% | 1.3만 |
|---|
| 2026.03.19 | ₩3,366 | ₩3,406 | ₩3,285 | ₩3,285 | -2.39% | 8.3천 |
|---|
| 2026.03.18 | ₩3,647 | ₩3,649 | ₩3,486 | ₩3,513 | -3.68% | 6.7천 |
|---|
| 2026.03.17 | ₩3,620 | ₩3,620 | ₩3,500 | ₩3,607 | -0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩3,740 | ₩3,814 | ₩3,553 | ₩3,580 | -4.27% | 1.5만 |
|---|
| 2026.03.13 | ₩3,822 | ₩3,822 | ₩3,553 | ₩3,674 | -3.86% | 1.1만 |
|---|
| 2026.03.12 | ₩3,580 | ₩3,755 | ₩3,411 | ₩3,741 | +4.49% | 7천 |
|---|
| 2026.03.11 | ₩3,634 | ₩3,667 | ₩3,486 | ₩3,634 | 0.00% | 3.3만 |
|---|
| 2026.03.10 | ₩3,835 | ₩3,835 | ₩3,486 | ₩3,513 | -8.39% | 8.9만 |
|---|
| 2026.03.09 | ₩3,982 | ₩4,130 | ₩3,567 | ₩3,674 | -7.74% | 12.6만 |
|---|
| 2026.03.06 | ₩3,815 | ₩3,822 | ₩3,687 | ₩3,714 | -2.64% | 7.7천 |
|---|
| 2026.03.05 | ₩3,795 | ₩3,862 | ₩3,768 | ₩3,781 | -0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩3,768 | ₩3,875 | ₩3,768 | ₩3,795 | +0.71% | 6.6천 |
|---|
| 2026.03.03 | ₩3,768 | ₩3,835 | ₩3,768 | ₩3,835 | +1.78% | 4.6천 |
|---|
| 2026.03.02 | ₩3,996 | ₩3,996 | ₩3,795 | ₩3,795 | -5.03% | 2.4천 |
|---|
| 2026.02.27 | ₩3,808 | ₩3,902 | ₩3,795 | ₩3,889 | +2.11% | 3.2천 |
|---|
| 2026.02.26 | ₩3,781 | ₩3,956 | ₩3,781 | ₩3,848 | +1.77% | 4.9천 |
|---|
| 2026.02.25 | ₩3,701 | ₩3,862 | ₩3,701 | ₩3,862 | +4.35% | 1.1만 |
|---|
| 2026.02.24 | ₩3,741 | ₩3,741 | ₩3,553 | ₩3,634 | -2.87% | 9.8천 |
|---|
| 2026.02.23 | ₩3,594 | ₩3,714 | ₩3,527 | ₩3,547 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩3,687 | ₩3,781 | ₩3,580 | ₩3,620 | -1.82% | 1.6만 |
|---|
| 2026.02.19 | ₩3,634 | ₩3,701 | ₩3,620 | ₩3,701 | +1.85% | 7.2천 |
|---|
| 2026.02.18 | ₩3,620 | ₩3,674 | ₩3,580 | ₩3,634 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩3,634 | ₩3,701 | ₩3,580 | ₩3,634 | 0.00% | 9.8천 |
|---|
| 2026.02.13 | ₩3,674 | ₩3,714 | ₩3,607 | ₩3,714 | +1.09% | 1.3만 |
|---|
| 2026.02.12 | ₩3,822 | ₩3,875 | ₩3,527 | ₩3,741 | -2.11% | 5.9만 |
|---|
| 2026.02.11 | ₩3,781 | ₩4,063 | ₩3,701 | ₩3,701 | -2.13% | 1.4만 |
|---|
| 2026.02.10 | ₩4,170 | ₩4,358 | ₩3,553 | ₩3,875 | -7.07% | 7.2만 |
|---|
| 2026.02.09 | ₩3,822 | ₩4,143 | ₩3,661 | ₩4,143 | +8.42% | 5.3만 |
|---|
| 2026.02.06 | ₩3,620 | ₩3,808 | ₩3,540 | ₩3,714 | +2.59% | 1.5만 |
|---|
| 2026.02.05 | ₩3,580 | ₩3,728 | ₩3,513 | ₩3,540 | -1.12% | 2.8만 |
|---|
| 2026.02.04 | ₩3,755 | ₩3,755 | ₩3,533 | ₩3,634 | -3.21% | 5.4만 |
|---|
| 2026.02.03 | ₩3,620 | ₩3,828 | ₩3,474 | ₩3,661 | +1.11% | 9.5만 |
|---|
| 2026.02.02 | ₩3,567 | ₩3,687 | ₩3,218 | ₩3,687 | +3.38% | 6만 |
|---|
| 2026.01.30 | ₩3,352 | ₩3,553 | ₩3,352 | ₩3,486 | +4.00% | 6.6만 |
|---|
| 2026.01.29 | ₩3,996 | ₩4,210 | ₩3,352 | ₩3,419 | -14.43% | 20.6만 |
|---|
| 2026.01.28 | ₩3,755 | ₩3,795 | ₩3,527 | ₩3,540 | -5.71% | 4만 |
|---|
| 2026.01.27 | ₩3,486 | ₩3,822 | ₩3,429 | ₩3,728 | +6.92% | 6.6만 |
|---|
| 2026.01.26 | ₩3,728 | ₩3,728 | ₩3,399 | ₩3,486 | -6.47% | 12.3만 |
|---|
| 2026.01.23 | ₩3,594 | ₩3,634 | ₩3,488 | ₩3,580 | -0.37% | 5만 |
|---|
| 2026.01.22 | ₩3,245 | ₩3,687 | ₩3,218 | ₩3,567 | +9.92% | 11.6만 |
|---|
| 2026.01.21 | ₩3,272 | ₩3,325 | ₩3,178 | ₩3,245 | -0.82% | 5만 |
|---|
| 2026.01.20 | ₩3,285 | ₩3,486 | ₩3,151 | ₩3,325 | +1.22% | 8.2만 |
|---|
| 2026.01.16 | ₩3,272 | ₩3,273 | ₩3,097 | ₩3,165 | -3.28% | 7.2만 |
|---|
| 2026.01.15 | ₩3,232 | ₩3,513 | ₩3,205 | ₩3,272 | +1.24% | 5.7만 |
|---|
| 2026.01.14 | ₩3,165 | ₩3,553 | ₩3,151 | ₩3,299 | +4.24% | 11.5만 |
|---|
| 2026.01.13 | ₩3,044 | ₩3,433 | ₩2,963 | ₩3,312 | +8.81% | 14.2만 |
|---|
| 2026.01.12 | ₩3,272 | ₩3,446 | ₩2,923 | ₩3,339 | +2.05% | 224.1만 |
|---|
| 2026.01.09 | ₩3,017 | ₩3,017 | ₩2,870 | ₩2,937 | -2.67% | 4.9만 |
|---|
| 2026.01.08 | ₩3,004 | ₩3,138 | ₩2,950 | ₩2,963 | -1.34% | 4.8만 |
|---|
| 2026.01.07 | ₩3,057 | ₩3,273 | ₩3,057 | ₩3,097 | +1.32% | 3.7만 |
|---|
| 2026.01.06 | ₩2,990 | ₩3,138 | ₩2,890 | ₩3,124 | +4.48% | 9만 |
|---|
| 2026.01.05 | ₩3,165 | ₩3,620 | ₩2,853 | ₩2,990 | -5.51% | 70.1만 |
|---|
| 2026.01.02 | ₩2,668 | ₩3,017 | ₩2,628 | ₩2,802 | +5.03% | 2.8만 |
|---|
| 2025.12.31 | ₩2,682 | ₩2,756 | ₩2,534 | ₩2,548 | -5.00% | 4.4만 |
|---|
| 2025.12.30 | ₩2,816 | ₩2,856 | ₩2,655 | ₩2,722 | -3.33% | 7.6만 |
|---|
| 2025.12.29 | ₩3,232 | ₩3,332 | ₩2,844 | ₩2,870 | -11.20% | 9만 |
|---|
| 2025.12.26 | ₩3,513 | ₩3,643 | ₩3,352 | ₩3,352 | -4.58% | 1.2만 |
|---|
| 2025.12.24 | ₩3,352 | ₩3,553 | ₩3,352 | ₩3,527 | +5.20% | 1.9만 |
|---|
| 2025.12.23 | ₩3,352 | ₩3,527 | ₩3,352 | ₩3,392 | +1.20% | 3.2만 |
|---|
| 2025.12.22 | ₩3,478 | ₩3,580 | ₩3,384 | ₩3,392 | -2.47% | 2.9만 |
|---|
| 2025.12.19 | ₩3,667 | ₩3,889 | ₩3,387 | ₩3,486 | -4.94% | 3.6만 |
|---|
| 2025.12.18 | ₩3,842 | ₩3,842 | ₩3,540 | ₩3,634 | -5.41% | 1.5만 |
|---|
| 2025.12.17 | ₩3,996 | ₩4,009 | ₩3,567 | ₩3,580 | -10.40% | 5.9만 |
|---|
| 2025.12.16 | ₩3,352 | ₩4,050 | ₩3,352 | ₩4,009 | +19.60% | 7.1만 |
|---|
| 2025.12.15 | ₩3,982 | ₩4,143 | ₩3,323 | ₩3,352 | -15.82% | 12.6만 |
|---|
| 2025.12.12 | ₩4,438 | ₩4,707 | ₩3,902 | ₩3,902 | -12.08% | 11.4만 |
|---|
| 2025.12.11 | ₩5,632 | ₩5,766 | ₩4,425 | ₩4,465 | -20.71% | 23.8만 |
|---|
| 2025.12.10 | ₩6,155 | ₩6,302 | ₩5,364 | ₩5,712 | -7.19% | 33.8만 |
|---|
| 2025.12.09 | ₩5,189 | ₩6,168 | ₩5,069 | ₩6,101 | +17.57% | 29만 |
|---|
| 2025.12.08 | ₩5,278 | ₩5,416 | ₩4,794 | ₩5,189 | -1.68% | 16만 |
|---|
| 2025.12.05 | ₩5,042 | ₩5,243 | ₩4,680 | ₩4,881 | -3.19% | 3.1만 |
|---|
| 2025.12.04 | ₩4,733 | ₩5,069 | ₩4,693 | ₩4,841 | +2.27% | 3만 |
|---|
| 2025.12.03 | ₩5,022 | ₩5,095 | ₩4,693 | ₩4,747 | -5.47% | 3.6만 |
|---|
| 2025.12.02 | ₩4,948 | ₩5,055 | ₩4,425 | ₩4,961 | +0.27% | 5.6만 |
|---|
| 2025.12.01 | ₩5,364 | ₩5,453 | ₩4,693 | ₩4,961 | -7.50% | 6.7만 |
|---|
| 2025.11.28 | ₩5,136 | ₩5,404 | ₩4,988 | ₩5,377 | +4.70% | 3.6만 |
|---|
| 2025.11.26 | ₩4,666 | ₩5,256 | ₩4,532 | ₩5,136 | +10.06% | 6.5만 |
|---|
| 2025.11.25 | ₩4,492 | ₩4,760 | ₩4,358 | ₩4,693 | +4.48% | 5.2만 |
|---|
| 2025.11.24 | ₩4,358 | ₩4,693 | ₩4,251 | ₩4,492 | +3.08% | 1.9만 |
|---|
| 2025.11.21 | ₩4,385 | ₩4,572 | ₩4,106 | ₩4,385 | 0.00% | 1.7만 |
|---|
| 2025.11.20 | ₩4,425 | ₩4,814 | ₩4,198 | ₩4,224 | -4.55% | 2.9만 |
|---|
| 2025.11.19 | ₩4,559 | ₩4,707 | ₩4,438 | ₩4,438 | -2.65% | 2.4만 |
|---|
| 2025.11.18 | ₩4,640 | ₩4,747 | ₩4,358 | ₩4,559 | -1.73% | 1.9만 |
|---|
| 2025.11.17 | ₩4,640 | ₩4,948 | ₩4,606 | ₩4,666 | +0.58% | 2.9만 |
|---|
| 2025.11.14 | ₩4,546 | ₩4,707 | ₩4,371 | ₩4,680 | +2.95% | 3.2만 |
|---|
| 2025.11.13 | ₩4,881 | ₩4,952 | ₩4,465 | ₩4,599 | -5.77% | 6.1만 |
|---|
| 2025.11.12 | ₩5,095 | ₩5,310 | ₩4,720 | ₩4,935 | -3.16% | 6.2만 |
|---|
| 2025.11.11 | ₩5,109 | ₩5,558 | ₩5,028 | ₩5,028 | -1.57% | 4.6만 |
|---|
| 2025.11.10 | ₩5,431 | ₩5,643 | ₩5,095 | ₩5,216 | -3.95% | 5.8만 |
|---|
| 2025.11.07 | ₩5,364 | ₩5,518 | ₩5,176 | ₩5,377 | +0.25% | 4.2만 |
|---|
| 2025.11.06 | ₩6,222 | ₩6,356 | ₩5,431 | ₩5,565 | -10.56% | 8.7만 |
|---|
| 2025.11.05 | ₩7,134 | ₩7,529 | ₩6,235 | ₩6,302 | -11.65% | 18만 |
|---|
| 2025.11.04 | ₩6,798 | ₩8,689 | ₩6,705 | ₩7,583 | +11.54% | 42.9만 |
|---|
| 2025.11.03 | ₩7,683 | ₩7,864 | ₩6,705 | ₩6,892 | -10.30% | 42.3만 |
|---|
| 2025.10.31 | ₩6,812 | ₩10,244 | ₩5,632 | ₩9,775 | +43.50% | 124.7만 |
|---|
| 2025.10.30 | ₩10,325 | ₩11,129 | ₩10,191 | ₩10,218 | -1.04% | 476.2만 |
|---|
| 2025.10.29 | ₩12,725 | ₩12,725 | ₩9,923 | ₩9,923 | -22.02% | 14.7만 |
|---|
| 2025.10.28 | ₩16,091 | ₩16,225 | ₩13,744 | ₩14,079 | -12.50% | 12.3만 |
|---|
| 2025.10.27 | ₩17,298 | ₩18,236 | ₩16,225 | ₩16,627 | -3.88% | 91.1만 |
|---|
| 2025.10.24 | ₩17,566 | ₩17,700 | ₩16,761 | ₩17,432 | -0.76% | 3.2만 |
|---|
| 2025.10.23 | ₩19,041 | ₩19,041 | ₩16,895 | ₩17,700 | -7.04% | 75.2만 |
|---|
| 2025.10.22 | ₩21,454 | ₩22,259 | ₩20,864 | ₩21,320 | -0.63% | 6.3천 |
|---|
| 2025.10.21 | ₩22,393 | ₩23,131 | ₩22,259 | ₩22,661 | +1.20% | 4.2천 |
|---|
| 2025.10.20 | ₩22,795 | ₩22,795 | ₩22,018 | ₩22,661 | -0.59% | 2.8천 |
|---|
| 2025.10.17 | ₩22,393 | ₩22,648 | ₩21,454 | ₩22,125 | -1.20% | 7.1천 |
|---|
| 2025.10.16 | ₩22,661 | ₩23,332 | ₩21,723 | ₩21,857 | -3.55% | 1.5만 |
|---|
| 2025.10.15 | ₩24,002 | ₩24,270 | ₩22,795 | ₩22,795 | -5.03% | 8.4천 |
|---|
| 2025.10.14 | ₩22,929 | ₩24,673 | ₩19,443 | ₩23,868 | +4.09% | 1.6만 |
|---|
| 2025.10.13 | ₩24,270 | ₩24,833 | ₩22,795 | ₩23,734 | -2.21% | 8.1천 |
|---|
| 2025.10.10 | ₩24,673 | ₩24,941 | ₩23,466 | ₩23,600 | -4.35% | 1.7만 |
|---|