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 | ₩4,035 | ₩4,118 | ₩4,035 | ₩4,068 | +0.83% | 1.3천 |
| 2026.10.08 | ₩3,908 | ₩4,155 | ₩3,861 | ₩4,155 | +6.32% | 7.3천 |
| 2026.10.07 | ₩4,062 | ₩4,062 | ₩3,975 | ₩4,055 | -0.16% | 1.5천 |
| 2026.10.06 | ₩3,995 | ₩4,275 | ₩3,896 | ₩3,956 | -0.97% | 7.2천 |
| 2026.10.05 | ₩3,773 | ₩3,821 | ₩3,768 | ₩3,821 | +1.27% | 4.1천 |
| 2026.10.02 | ₩3,781 | ₩3,836 | ₩3,729 | ₩3,808 | +0.71% | 3천 |
| 2026.10.01 | ₩3,768 | ₩3,941 | ₩3,687 | ₩3,888 | +3.19% | 5.2천 |
| 2026.09.30 | ₩4,302 | ₩4,342 | ₩4,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,108 |
| -4.50% |
| 2.7천 |
| 2026.09.29 | ₩3,808 | ₩3,968 | ₩3,728 | ₩3,968 | +4.21% | 3.1천 |
|---|
| 2026.09.28 | ₩3,834 | ₩4,035 | ₩3,687 | ₩3,901 | +1.74% | 7.2천 |
|---|
| 2026.09.25 | ₩3,995 | ₩4,289 | ₩3,937 | ₩3,937 | -1.44% | 4.8천 |
|---|
| 2026.09.24 | ₩3,861 | ₩3,875 | ₩3,687 | ₩3,861 | 0.00% | 4.2천 |
|---|
| 2026.09.23 | ₩3,888 | ₩4,128 | ₩3,685 | ₩3,821 | -1.72% | 9.3천 |
|---|
| 2026.09.22 | ₩3,955 | ₩4,502 | ₩3,875 | ₩4,056 | +2.57% | 4.7천 |
|---|
| 2026.09.21 | ₩4,315 | ₩4,333 | ₩3,875 | ₩3,968 | -8.05% | 1.2만 |
|---|
| 2026.09.18 | ₩4,219 | ₩4,516 | ₩4,182 | ₩4,209 | -0.25% | 2.5천 |
|---|
| 2026.09.17 | ₩4,402 | ₩4,529 | ₩4,209 | ₩4,516 | +2.58% | 1.2만 |
|---|
| 2026.09.16 | ₩4,400 | ₩4,543 | ₩4,195 | ₩4,529 | +2.95% | 4.6천 |
|---|
| 2026.09.15 | ₩4,476 | ₩4,476 | ₩4,422 | ₩4,436 | -0.90% | 2.8천 |
|---|
| 2026.09.14 | ₩4,382 | ₩4,422 | ₩4,309 | ₩4,382 | 0.00% | 6.8천 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,441 | ₩4,307 | ₩4,416 | +0.15% | 3.7천 |
|---|
| 2026.09.10 | ₩4,396 | ₩4,676 | ₩4,342 | ₩4,516 | +2.74% | 5.7천 |
|---|
| 2026.09.09 | ₩4,222 | ₩4,409 | ₩4,222 | ₩4,342 | +2.85% | 3.5천 |
|---|
| 2026.09.08 | ₩4,322 | ₩4,476 | ₩4,302 | ₩4,342 | +0.46% | 4.2천 |
|---|
| 2026.09.04 | ₩4,502 | ₩4,502 | ₩4,329 | ₩4,476 | -0.59% | 1.4천 |
|---|
| 2026.09.03 | ₩4,620 | ₩4,676 | ₩4,205 | ₩4,476 | -3.12% | 9천 |
|---|
| 2026.09.02 | ₩4,529 | ₩4,529 | ₩4,449 | ₩4,476 | -1.18% | 3.5천 |
|---|
| 2026.09.01 | ₩4,289 | ₩4,396 | ₩4,289 | ₩4,396 | +2.49% | 1.9천 |
|---|
| 2026.08.31 | ₩4,543 | ₩4,543 | ₩4,315 | ₩4,376 | -3.68% | 1.4만 |
|---|
| 2026.08.28 | ₩4,502 | ₩4,502 | ₩4,262 | ₩4,262 | -5.34% | 1.2만 |
|---|
| 2026.08.27 | ₩4,369 | ₩4,690 | ₩4,369 | ₩4,569 | +4.59% | 2만 |
|---|
| 2026.08.26 | ₩4,596 | ₩4,695 | ₩4,409 | ₩4,516 | -1.74% | 1.9만 |
|---|
| 2026.08.25 | ₩4,676 | ₩4,810 | ₩4,422 | ₩4,649 | -0.57% | 1.7만 |
|---|
| 2026.08.24 | ₩4,543 | ₩4,676 | ₩4,442 | ₩4,623 | +1.76% | 6.1천 |
|---|
| 2026.08.21 | ₩4,422 | ₩4,422 | ₩4,295 | ₩4,360 | -1.42% | 1.4천 |
|---|
| 2026.08.20 | ₩4,342 | ₩4,543 | ₩4,235 | ₩4,502 | +3.69% | 9.2천 |
|---|
| 2026.08.19 | ₩4,529 | ₩4,529 | ₩4,231 | ₩4,342 | -4.13% | 1.5만 |
|---|
| 2026.08.18 | ₩4,262 | ₩4,543 | ₩4,262 | ₩4,529 | +6.27% | 7.3천 |
|---|
| 2026.08.17 | ₩4,449 | ₩4,676 | ₩4,342 | ₩4,356 | -2.10% | 5.4천 |
|---|
| 2026.08.14 | ₩4,623 | ₩4,623 | ₩4,155 | ₩4,469 | -3.32% | 4.7만 |
|---|
| 2026.08.13 | ₩4,449 | ₩4,810 | ₩4,309 | ₩4,810 | +8.11% | 7.8천 |
|---|
| 2026.08.12 | ₩4,182 | ₩4,476 | ₩4,182 | ₩4,449 | +6.39% | 2.7천 |
|---|
| 2026.08.11 | ₩4,322 | ₩4,342 | ₩4,128 | ₩4,262 | -1.39% | 1.8만 |
|---|
| 2026.08.10 | ₩4,275 | ₩4,436 | ₩4,222 | ₩4,342 | +1.56% | 1.5만 |
|---|
| 2026.08.07 | ₩4,382 | ₩4,456 | ₩4,322 | ₩4,422 | +0.91% | 4.5천 |
|---|
| 2026.08.06 | ₩4,489 | ₩4,810 | ₩4,369 | ₩4,462 | -0.60% | 2.1만 |
|---|
| 2026.08.05 | ₩4,730 | ₩5,010 | ₩4,663 | ₩4,756 | +0.56% | 6천 |
|---|
| 2026.08.04 | ₩4,790 | ₩4,997 | ₩4,489 | ₩4,609 | -3.77% | 5.6천 |
|---|
| 2026.08.03 | ₩4,823 | ₩4,977 | ₩4,569 | ₩4,569 | -5.26% | 1.6만 |
|---|
| 2026.07.31 | ₩4,596 | ₩4,917 | ₩4,489 | ₩4,663 | +1.45% | 1만 |
|---|
| 2026.07.30 | ₩4,649 | ₩4,850 | ₩4,209 | ₩4,490 | -3.42% | 9.7천 |
|---|
| 2026.07.29 | ₩4,730 | ₩5,005 | ₩4,676 | ₩4,703 | -0.56% | 9.6천 |
|---|
| 2026.07.28 | ₩4,796 | ₩4,877 | ₩4,649 | ₩4,649 | -3.06% | 9.3천 |
|---|
| 2026.07.27 | ₩4,943 | ₩5,030 | ₩4,556 | ₩4,810 | -2.70% | 7.3천 |
|---|
| 2026.07.24 | ₩4,930 | ₩5,017 | ₩4,877 | ₩5,017 | +1.76% | 6.1천 |
|---|
| 2026.07.23 | ₩4,943 | ₩5,077 | ₩4,890 | ₩5,077 | +2.70% | 1.3만 |
|---|
| 2026.07.22 | ₩5,024 | ₩5,077 | ₩4,877 | ₩4,877 | -2.93% | 5.7천 |
|---|
| 2026.07.21 | ₩5,130 | ₩5,280 | ₩5,010 | ₩5,090 | -0.78% | 1.2만 |
|---|
| 2026.07.20 | ₩5,558 | ₩5,558 | ₩4,877 | ₩5,304 | -4.57% | 1.5만 |
|---|
| 2026.07.17 | ₩5,130 | ₩5,551 | ₩4,943 | ₩5,464 | +6.51% | 1.4만 |
|---|
| 2026.07.16 | ₩5,144 | ₩5,338 | ₩4,890 | ₩5,224 | +1.56% | 2만 |
|---|
| 2026.07.15 | ₩5,438 | ₩5,438 | ₩5,037 | ₩5,251 | -3.44% | 2.7만 |
|---|
| 2026.07.14 | ₩5,545 | ₩5,772 | ₩5,077 | ₩5,317 | -4.10% | 2.8만 |
|---|
| 2026.07.13 | ₩5,732 | ₩5,772 | ₩5,237 | ₩5,344 | -6.76% | 2.1만 |
|---|
| 2026.07.10 | ₩5,344 | ₩5,692 | ₩5,291 | ₩5,598 | +4.75% | 4.3만 |
|---|
| 2026.07.09 | ₩5,758 | ₩6,199 | ₩5,157 | ₩5,518 | -4.18% | 13.1만 |
|---|
| 2026.07.08 | ₩5,344 | ₩5,678 | ₩5,197 | ₩5,651 | +5.75% | 7.2만 |
|---|
| 2026.07.07 | ₩5,344 | ₩5,371 | ₩5,090 | ₩5,358 | +0.25% | 2.8만 |
|---|
| 2026.07.06 | ₩5,144 | ₩5,658 | ₩4,917 | ₩5,217 | +1.43% | 4.5만 |
|---|
| 2026.07.02 | ₩5,478 | ₩5,478 | ₩4,917 | ₩5,144 | -6.10% | 3.7만 |
|---|
| 2026.07.01 | ₩5,277 | ₩5,411 | ₩4,543 | ₩5,144 | -2.53% | 18.2만 |
|---|
| 2026.06.30 | ₩4,970 | ₩4,970 | ₩4,877 | ₩4,890 | -1.61% | 1.2만 |
|---|
| 2026.06.29 | ₩5,064 | ₩5,064 | ₩4,649 | ₩4,930 | -2.64% | 1만 |
|---|
| 2026.06.26 | ₩4,623 | ₩5,077 | ₩4,623 | ₩4,863 | +5.20% | 1.2만 |
|---|
| 2026.06.25 | ₩4,583 | ₩4,803 | ₩4,579 | ₩4,743 | +3.50% | 4.4천 |
|---|
| 2026.06.24 | ₩4,596 | ₩4,823 | ₩4,502 | ₩4,796 | +4.36% | 4.7천 |
|---|
| 2026.06.23 | ₩4,783 | ₩4,796 | ₩4,452 | ₩4,730 | -1.12% | 6.1천 |
|---|
| 2026.06.22 | ₩4,422 | ₩4,796 | ₩4,203 | ₩4,663 | +5.44% | 3.4만 |
|---|
| 2026.06.18 | ₩4,209 | ₩4,469 | ₩4,195 | ₩4,422 | +5.08% | 1.5만 |
|---|
| 2026.06.17 | ₩4,335 | ₩4,342 | ₩4,115 | ₩4,209 | -2.93% | 1.6만 |
|---|
| 2026.06.16 | ₩4,275 | ₩4,409 | ₩4,275 | ₩4,289 | +0.31% | 4.8천 |
|---|
| 2026.06.15 | ₩4,409 | ₩4,422 | ₩4,275 | ₩4,275 | -3.03% | 7.7천 |
|---|
| 2026.06.12 | ₩4,396 | ₩4,502 | ₩4,309 | ₩4,315 | -1.82% | 1.2만 |
|---|
| 2026.06.11 | ₩4,155 | ₩4,529 | ₩4,155 | ₩4,364 | +5.02% | 1.8만 |
|---|
| 2026.06.10 | ₩4,062 | ₩4,416 | ₩4,062 | ₩4,235 | +4.28% | 2.5만 |
|---|
| 2026.06.09 | ₩4,209 | ₩4,342 | ₩3,951 | ₩4,235 | +0.63% | 1만 |
|---|
| 2026.06.08 | ₩3,794 | ₩4,329 | ₩3,741 | ₩4,329 | +14.08% | 4만 |
|---|
| 2026.06.05 | ₩4,102 | ₩4,269 | ₩3,797 | ₩3,915 | -4.56% | 1.7만 |
|---|
| 2026.06.04 | ₩4,022 | ₩4,382 | ₩4,022 | ₩4,209 | +4.65% | 2.3만 |
|---|
| 2026.06.03 | ₩4,409 | ₩4,409 | ₩4,008 | ₩4,222 | -4.24% | 9.8천 |
|---|
| 2026.06.02 | ₩4,516 | ₩4,516 | ₩4,329 | ₩4,436 | -1.78% | 1만 |
|---|
| 2026.06.01 | ₩4,623 | ₩4,649 | ₩4,422 | ₩4,649 | +0.58% | 1.9만 |
|---|
| 2026.05.29 | ₩4,770 | ₩4,770 | ₩4,571 | ₩4,703 | -1.40% | 2.7만 |
|---|
| 2026.05.28 | ₩4,462 | ₩4,770 | ₩4,275 | ₩4,730 | +5.99% | 8.1만 |
|---|
| 2026.05.27 | ₩4,609 | ₩4,943 | ₩4,008 | ₩4,609 | 0.00% | 91.6만 |
|---|
| 2026.05.26 | ₩4,402 | ₩4,502 | ₩4,209 | ₩4,209 | -4.40% | 1.3만 |
|---|
| 2026.05.22 | ₩4,329 | ₩4,509 | ₩4,222 | ₩4,222 | -2.47% | 1.2만 |
|---|
| 2026.05.21 | ₩4,282 | ₩4,342 | ₩4,060 | ₩4,249 | -0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩4,329 | ₩4,422 | ₩4,142 | ₩4,342 | +0.31% | 4.9천 |
|---|
| 2026.05.19 | ₩4,048 | ₩4,249 | ₩4,008 | ₩4,249 | +4.95% | 3.9천 |
|---|
| 2026.05.18 | ₩4,289 | ₩4,422 | ₩4,035 | ₩4,155 | -3.12% | 1만 |
|---|
| 2026.05.15 | ₩4,502 | ₩4,730 | ₩4,289 | ₩4,289 | -4.75% | 1.3만 |
|---|
| 2026.05.14 | ₩4,356 | ₩4,690 | ₩4,356 | ₩4,583 | +5.21% | 9.4천 |
|---|
| 2026.05.13 | ₩4,275 | ₩4,436 | ₩4,222 | ₩4,329 | +1.25% | 8.7천 |
|---|
| 2026.05.12 | ₩4,356 | ₩4,449 | ₩4,209 | ₩4,449 | +2.15% | 1.4만 |
|---|
| 2026.05.11 | ₩4,369 | ₩4,637 | ₩4,342 | ₩4,476 | +2.45% | 3.1만 |
|---|
| 2026.05.08 | ₩4,329 | ₩4,703 | ₩3,995 | ₩4,489 | +3.70% | 2.5만 |
|---|
| 2026.05.07 | ₩4,382 | ₩4,516 | ₩4,289 | ₩4,329 | -1.22% | 7.3천 |
|---|
| 2026.05.06 | ₩4,730 | ₩4,983 | ₩4,275 | ₩4,436 | -6.21% | 8만 |
|---|
| 2026.05.05 | ₩5,064 | ₩5,197 | ₩4,676 | ₩4,796 | -5.28% | 4.1만 |
|---|
| 2026.05.04 | ₩5,144 | ₩5,317 | ₩4,890 | ₩5,050 | -1.82% | 4.1만 |
|---|
| 2026.05.01 | ₩5,905 | ₩6,012 | ₩4,878 | ₩5,144 | -12.90% | 3.5만 |
|---|
| 2026.04.30 | ₩5,117 | ₩6,373 | ₩4,889 | ₩5,892 | +15.14% | 18.1만 |
|---|
| 2026.04.29 | ₩4,489 | ₩4,810 | ₩4,489 | ₩4,569 | +1.79% | 2.1만 |
|---|
| 2026.04.28 | ₩5,211 | ₩5,277 | ₩4,275 | ₩4,476 | -14.10% | 4.4만 |
|---|
| 2026.04.27 | ₩6,293 | ₩6,293 | ₩5,130 | ₩5,171 | -17.83% | 11.4만 |
|---|
| 2026.04.24 | ₩6,680 | ₩6,841 | ₩5,732 | ₩6,226 | -6.80% | 12.1만 |
|---|
| 2026.04.23 | ₩4,957 | ₩6,667 | ₩4,930 | ₩6,560 | +32.35% | 35.2만 |
|---|
| 2026.04.22 | ₩4,636 | ₩5,144 | ₩4,569 | ₩4,890 | +5.48% | 19.7만 |
|---|
| 2026.04.21 | ₩3,968 | ₩4,543 | ₩3,848 | ₩4,516 | +13.80% | 20.5만 |
|---|
| 2026.04.20 | ₩3,567 | ₩3,808 | ₩3,494 | ₩3,781 | +5.99% | 5.8만 |
|---|
| 2026.04.17 | ₩3,327 | ₩3,594 | ₩3,327 | ₩3,554 | +6.83% | 2.6만 |
|---|
| 2026.04.16 | ₩3,460 | ₩3,511 | ₩3,327 | ₩3,327 | -3.86% | 8.5천 |
|---|
| 2026.04.15 | ₩3,367 | ₩3,474 | ₩3,340 | ₩3,340 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩3,447 | ₩3,541 | ₩3,353 | ₩3,367 | -2.33% | 1.2만 |
|---|
| 2026.04.13 | ₩3,340 | ₩3,474 | ₩3,327 | ₩3,353 | +0.40% | 4.1만 |
|---|
| 2026.04.10 | ₩2,859 | ₩3,327 | ₩2,846 | ₩3,327 | +16.36% | 4.4만 |
|---|
| 2026.04.09 | ₩2,832 | ₩2,832 | ₩2,755 | ₩2,792 | -1.42% | 9.1천 |
|---|
| 2026.04.08 | ₩2,939 | ₩2,999 | ₩2,832 | ₩2,846 | -3.18% | 2.9만 |
|---|
| 2026.04.07 | ₩2,913 | ₩2,913 | ₩2,762 | ₩2,779 | -4.59% | 8.5천 |
|---|
| 2026.04.06 | ₩3,126 | ₩3,126 | ₩2,859 | ₩2,859 | -8.55% | 8.9천 |
|---|
| 2026.04.02 | ₩3,073 | ₩3,140 | ₩2,913 | ₩3,013 | -1.96% | 2.3만 |
|---|
| 2026.04.01 | ₩3,086 | ₩3,293 | ₩3,006 | ₩3,140 | +1.73% | 3.2만 |
|---|
| 2026.03.31 | ₩2,752 | ₩3,233 | ₩2,752 | ₩2,832 | +2.91% | 4.1만 |
|---|
| 2026.03.30 | ₩2,873 | ₩2,873 | ₩2,445 | ₩2,512 | -12.56% | 4.5만 |
|---|
| 2026.03.27 | ₩3,287 | ₩3,287 | ₩2,926 | ₩2,966 | -9.76% | 1.7만 |
|---|
| 2026.03.26 | ₩3,207 | ₩3,327 | ₩3,128 | ₩3,300 | +2.92% | 7.5천 |
|---|
| 2026.03.25 | ₩3,247 | ₩3,281 | ₩3,207 | ₩3,247 | 0.00% | 6.8천 |
|---|
| 2026.03.24 | ₩3,273 | ₩3,327 | ₩3,220 | ₩3,233 | -1.22% | 5.2천 |
|---|
| 2026.03.23 | ₩3,126 | ₩3,273 | ₩3,126 | ₩3,273 | +4.70% | 8.7천 |
|---|
| 2026.03.20 | ₩3,273 | ₩3,273 | ₩3,140 | ₩3,166 | -3.27% | 1.3만 |
|---|
| 2026.03.19 | ₩3,353 | ₩3,394 | ₩3,273 | ₩3,273 | -2.39% | 8.3천 |
|---|
| 2026.03.18 | ₩3,634 | ₩3,635 | ₩3,474 | ₩3,500 | -3.68% | 6.7천 |
|---|
| 2026.03.17 | ₩3,607 | ₩3,607 | ₩3,487 | ₩3,594 | -0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩3,726 | ₩3,800 | ₩3,541 | ₩3,567 | -4.27% | 1.5만 |
|---|
| 2026.03.13 | ₩3,808 | ₩3,808 | ₩3,541 | ₩3,661 | -3.86% | 1.1만 |
|---|
| 2026.03.12 | ₩3,567 | ₩3,741 | ₩3,399 | ₩3,728 | +4.49% | 7천 |
|---|
| 2026.03.11 | ₩3,621 | ₩3,654 | ₩3,474 | ₩3,621 | 0.00% | 3.3만 |
|---|
| 2026.03.10 | ₩3,821 | ₩3,821 | ₩3,474 | ₩3,500 | -8.39% | 8.9만 |
|---|
| 2026.03.09 | ₩3,968 | ₩4,115 | ₩3,554 | ₩3,661 | -7.74% | 12.6만 |
|---|
| 2026.03.06 | ₩3,801 | ₩3,808 | ₩3,674 | ₩3,701 | -2.64% | 7.7천 |
|---|
| 2026.03.05 | ₩3,781 | ₩3,848 | ₩3,754 | ₩3,768 | -0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩3,754 | ₩3,861 | ₩3,754 | ₩3,781 | +0.71% | 6.6천 |
|---|
| 2026.03.03 | ₩3,754 | ₩3,821 | ₩3,754 | ₩3,821 | +1.78% | 4.6천 |
|---|
| 2026.03.02 | ₩3,981 | ₩3,981 | ₩3,781 | ₩3,781 | -5.03% | 2.4천 |
|---|
| 2026.02.27 | ₩3,794 | ₩3,888 | ₩3,781 | ₩3,875 | +2.11% | 3.2천 |
|---|
| 2026.02.26 | ₩3,768 | ₩3,941 | ₩3,768 | ₩3,834 | +1.77% | 4.9천 |
|---|
| 2026.02.25 | ₩3,687 | ₩3,848 | ₩3,687 | ₩3,848 | +4.35% | 1.1만 |
|---|
| 2026.02.24 | ₩3,728 | ₩3,728 | ₩3,541 | ₩3,621 | -2.87% | 9.8천 |
|---|
| 2026.02.23 | ₩3,581 | ₩3,701 | ₩3,514 | ₩3,534 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩3,674 | ₩3,768 | ₩3,567 | ₩3,607 | -1.82% | 1.6만 |
|---|
| 2026.02.19 | ₩3,621 | ₩3,687 | ₩3,607 | ₩3,687 | +1.85% | 7.2천 |
|---|
| 2026.02.18 | ₩3,607 | ₩3,661 | ₩3,567 | ₩3,621 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩3,621 | ₩3,687 | ₩3,567 | ₩3,621 | 0.00% | 9.8천 |
|---|
| 2026.02.13 | ₩3,661 | ₩3,701 | ₩3,594 | ₩3,701 | +1.09% | 1.3만 |
|---|
| 2026.02.12 | ₩3,808 | ₩3,861 | ₩3,514 | ₩3,728 | -2.11% | 5.9만 |
|---|
| 2026.02.11 | ₩3,768 | ₩4,048 | ₩3,687 | ₩3,687 | -2.13% | 1.4만 |
|---|
| 2026.02.10 | ₩4,155 | ₩4,342 | ₩3,541 | ₩3,861 | -7.07% | 7.2만 |
|---|
| 2026.02.09 | ₩3,808 | ₩4,128 | ₩3,647 | ₩4,128 | +8.42% | 5.3만 |
|---|
| 2026.02.06 | ₩3,607 | ₩3,794 | ₩3,527 | ₩3,701 | +2.59% | 1.5만 |
|---|
| 2026.02.05 | ₩3,567 | ₩3,714 | ₩3,500 | ₩3,527 | -1.12% | 2.8만 |
|---|
| 2026.02.04 | ₩3,741 | ₩3,741 | ₩3,520 | ₩3,621 | -3.21% | 5.4만 |
|---|
| 2026.02.03 | ₩3,607 | ₩3,814 | ₩3,462 | ₩3,647 | +1.11% | 9.5만 |
|---|
| 2026.02.02 | ₩3,554 | ₩3,674 | ₩3,207 | ₩3,674 | +3.38% | 6만 |
|---|
| 2026.01.30 | ₩3,340 | ₩3,541 | ₩3,340 | ₩3,474 | +4.00% | 6.6만 |
|---|
| 2026.01.29 | ₩3,981 | ₩4,195 | ₩3,340 | ₩3,407 | -14.43% | 20.6만 |
|---|
| 2026.01.28 | ₩3,741 | ₩3,781 | ₩3,514 | ₩3,527 | -5.71% | 4만 |
|---|
| 2026.01.27 | ₩3,474 | ₩3,808 | ₩3,416 | ₩3,714 | +6.92% | 6.6만 |
|---|
| 2026.01.26 | ₩3,714 | ₩3,714 | ₩3,387 | ₩3,474 | -6.47% | 12.3만 |
|---|
| 2026.01.23 | ₩3,581 | ₩3,621 | ₩3,475 | ₩3,567 | -0.37% | 5만 |
|---|
| 2026.01.22 | ₩3,233 | ₩3,674 | ₩3,207 | ₩3,554 | +9.92% | 11.6만 |
|---|
| 2026.01.21 | ₩3,260 | ₩3,313 | ₩3,166 | ₩3,233 | -0.82% | 5만 |
|---|
| 2026.01.20 | ₩3,273 | ₩3,474 | ₩3,140 | ₩3,313 | +1.22% | 8.2만 |
|---|
| 2026.01.16 | ₩3,260 | ₩3,261 | ₩3,086 | ₩3,153 | -3.28% | 7.2만 |
|---|
| 2026.01.15 | ₩3,220 | ₩3,500 | ₩3,193 | ₩3,260 | +1.24% | 5.7만 |
|---|
| 2026.01.14 | ₩3,153 | ₩3,541 | ₩3,140 | ₩3,287 | +4.24% | 11.5만 |
|---|
| 2026.01.13 | ₩3,033 | ₩3,420 | ₩2,953 | ₩3,300 | +8.81% | 14.2만 |
|---|
| 2026.01.12 | ₩3,260 | ₩3,434 | ₩2,913 | ₩3,327 | +2.05% | 224.1만 |
|---|
| 2026.01.09 | ₩3,006 | ₩3,006 | ₩2,859 | ₩2,926 | -2.67% | 4.9만 |
|---|
| 2026.01.08 | ₩2,993 | ₩3,126 | ₩2,939 | ₩2,953 | -1.34% | 4.8만 |
|---|
| 2026.01.07 | ₩3,046 | ₩3,261 | ₩3,046 | ₩3,086 | +1.32% | 3.7만 |
|---|
| 2026.01.06 | ₩2,979 | ₩3,126 | ₩2,879 | ₩3,113 | +4.48% | 9만 |
|---|
| 2026.01.05 | ₩3,153 | ₩3,607 | ₩2,843 | ₩2,979 | -5.51% | 70.1만 |
|---|
| 2026.01.02 | ₩2,659 | ₩3,006 | ₩2,619 | ₩2,792 | +5.03% | 2.8만 |
|---|
| 2025.12.31 | ₩2,672 | ₩2,746 | ₩2,525 | ₩2,538 | -5.00% | 4.4만 |
|---|
| 2025.12.30 | ₩2,806 | ₩2,846 | ₩2,645 | ₩2,712 | -3.33% | 7.6만 |
|---|
| 2025.12.29 | ₩3,220 | ₩3,320 | ₩2,834 | ₩2,859 | -11.20% | 9만 |
|---|
| 2025.12.26 | ₩3,500 | ₩3,630 | ₩3,340 | ₩3,340 | -4.58% | 1.2만 |
|---|
| 2025.12.24 | ₩3,340 | ₩3,541 | ₩3,340 | ₩3,514 | +5.20% | 1.9만 |
|---|
| 2025.12.23 | ₩3,340 | ₩3,514 | ₩3,340 | ₩3,380 | +1.20% | 3.2만 |
|---|
| 2025.12.22 | ₩3,466 | ₩3,567 | ₩3,372 | ₩3,380 | -2.47% | 2.9만 |
|---|
| 2025.12.19 | ₩3,654 | ₩3,875 | ₩3,375 | ₩3,474 | -4.94% | 3.6만 |
|---|
| 2025.12.18 | ₩3,828 | ₩3,828 | ₩3,527 | ₩3,621 | -5.41% | 1.5만 |
|---|
| 2025.12.17 | ₩3,981 | ₩3,995 | ₩3,554 | ₩3,567 | -10.40% | 5.9만 |
|---|
| 2025.12.16 | ₩3,340 | ₩4,035 | ₩3,340 | ₩3,995 | +19.60% | 7.1만 |
|---|
| 2025.12.15 | ₩3,968 | ₩4,128 | ₩3,311 | ₩3,340 | -15.82% | 12.6만 |
|---|
| 2025.12.12 | ₩4,422 | ₩4,690 | ₩3,888 | ₩3,888 | -12.08% | 11.4만 |
|---|
| 2025.12.11 | ₩5,611 | ₩5,745 | ₩4,409 | ₩4,449 | -20.71% | 23.8만 |
|---|
| 2025.12.10 | ₩6,132 | ₩6,279 | ₩5,344 | ₩5,692 | -7.19% | 33.8만 |
|---|
| 2025.12.09 | ₩5,171 | ₩6,146 | ₩5,050 | ₩6,079 | +17.57% | 29만 |
|---|
| 2025.12.08 | ₩5,259 | ₩5,396 | ₩4,776 | ₩5,171 | -1.68% | 16만 |
|---|
| 2025.12.05 | ₩5,024 | ₩5,224 | ₩4,663 | ₩4,863 | -3.19% | 3.1만 |
|---|
| 2025.12.04 | ₩4,716 | ₩5,050 | ₩4,676 | ₩4,823 | +2.27% | 3만 |
|---|
| 2025.12.03 | ₩5,004 | ₩5,077 | ₩4,676 | ₩4,730 | -5.47% | 3.6만 |
|---|
| 2025.12.02 | ₩4,930 | ₩5,037 | ₩4,409 | ₩4,943 | +0.27% | 5.6만 |
|---|
| 2025.12.01 | ₩5,344 | ₩5,434 | ₩4,676 | ₩4,943 | -7.50% | 6.7만 |
|---|
| 2025.11.28 | ₩5,117 | ₩5,384 | ₩4,970 | ₩5,358 | +4.70% | 3.6만 |
|---|
| 2025.11.26 | ₩4,649 | ₩5,237 | ₩4,516 | ₩5,117 | +10.06% | 6.5만 |
|---|
| 2025.11.25 | ₩4,476 | ₩4,743 | ₩4,342 | ₩4,676 | +4.48% | 5.2만 |
|---|
| 2025.11.24 | ₩4,342 | ₩4,676 | ₩4,235 | ₩4,476 | +3.08% | 1.9만 |
|---|
| 2025.11.21 | ₩4,369 | ₩4,556 | ₩4,091 | ₩4,369 | 0.00% | 1.7만 |
|---|
| 2025.11.20 | ₩4,409 | ₩4,796 | ₩4,183 | ₩4,209 | -4.55% | 2.9만 |
|---|
| 2025.11.19 | ₩4,543 | ₩4,690 | ₩4,422 | ₩4,422 | -2.65% | 2.4만 |
|---|
| 2025.11.18 | ₩4,623 | ₩4,730 | ₩4,342 | ₩4,543 | -1.73% | 1.9만 |
|---|
| 2025.11.17 | ₩4,623 | ₩4,930 | ₩4,589 | ₩4,649 | +0.58% | 2.9만 |
|---|
| 2025.11.14 | ₩4,529 | ₩4,690 | ₩4,356 | ₩4,663 | +2.95% | 3.2만 |
|---|
| 2025.11.13 | ₩4,863 | ₩4,934 | ₩4,449 | ₩4,583 | -5.77% | 6.1만 |
|---|
| 2025.11.12 | ₩5,077 | ₩5,291 | ₩4,703 | ₩4,917 | -3.16% | 6.2만 |
|---|
| 2025.11.11 | ₩5,090 | ₩5,538 | ₩5,010 | ₩5,010 | -1.57% | 4.6만 |
|---|
| 2025.11.10 | ₩5,411 | ₩5,622 | ₩5,077 | ₩5,197 | -3.95% | 5.8만 |
|---|
| 2025.11.07 | ₩5,344 | ₩5,498 | ₩5,157 | ₩5,358 | +0.25% | 4.2만 |
|---|
| 2025.11.06 | ₩6,199 | ₩6,333 | ₩5,411 | ₩5,545 | -10.56% | 8.7만 |
|---|
| 2025.11.05 | ₩7,108 | ₩7,502 | ₩6,213 | ₩6,279 | -11.65% | 18만 |
|---|
| 2025.11.04 | ₩6,774 | ₩8,658 | ₩6,680 | ₩7,555 | +11.54% | 42.9만 |
|---|
| 2025.11.03 | ₩7,656 | ₩7,836 | ₩6,680 | ₩6,867 | -10.30% | 42.3만 |
|---|
| 2025.10.31 | ₩6,787 | ₩10,207 | ₩5,611 | ₩9,740 | +43.50% | 124.7만 |
|---|
| 2025.10.30 | ₩10,288 | ₩11,089 | ₩10,154 | ₩10,181 | -1.04% | 476.2만 |
|---|
| 2025.10.29 | ₩12,679 | ₩12,679 | ₩9,887 | ₩9,887 | -22.02% | 14.7만 |
|---|
| 2025.10.28 | ₩16,033 | ₩16,166 | ₩13,695 | ₩14,029 | -12.50% | 12.3만 |
|---|
| 2025.10.27 | ₩17,235 | ₩18,170 | ₩16,166 | ₩16,567 | -3.88% | 91.1만 |
|---|
| 2025.10.24 | ₩17,502 | ₩17,636 | ₩16,701 | ₩17,369 | -0.76% | 3.2만 |
|---|
| 2025.10.23 | ₩18,972 | ₩18,972 | ₩16,834 | ₩17,636 | -7.04% | 75.2만 |
|---|
| 2025.10.22 | ₩21,377 | ₩22,178 | ₩20,789 | ₩21,243 | -0.63% | 6.3천 |
|---|
| 2025.10.21 | ₩22,312 | ₩23,047 | ₩22,178 | ₩22,579 | +1.20% | 4.2천 |
|---|
| 2025.10.20 | ₩22,713 | ₩22,713 | ₩21,938 | ₩22,579 | -0.59% | 2.8천 |
|---|
| 2025.10.17 | ₩22,312 | ₩22,566 | ₩21,377 | ₩22,045 | -1.20% | 7.1천 |
|---|
| 2025.10.16 | ₩22,579 | ₩23,247 | ₩21,644 | ₩21,778 | -3.55% | 1.5만 |
|---|
| 2025.10.15 | ₩23,915 | ₩24,183 | ₩22,713 | ₩22,713 | -5.03% | 8.4천 |
|---|
| 2025.10.14 | ₩22,846 | ₩24,583 | ₩19,373 | ₩23,782 | +4.09% | 1.6만 |
|---|
| 2025.10.13 | ₩24,183 | ₩24,744 | ₩22,713 | ₩23,648 | -2.21% | 8.1천 |
|---|
| 2025.10.10 | ₩24,583 | ₩24,851 | ₩23,381 | ₩23,514 | -4.35% | 1.7만 |
|---|