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 | ₩4,032 | ₩4,115 | ₩4,032 | ₩4,065 | +0.83% | 1.3천 |
| 2026.10.08 | ₩3,905 | ₩4,152 | ₩3,858 | ₩4,152 | +6.32% | 7.3천 |
| 2026.10.07 | ₩4,059 | ₩4,059 | ₩3,972 | ₩4,052 | -0.16% | 1.5천 |
| 2026.10.06 | ₩3,992 | ₩4,272 | ₩3,893 | ₩3,953 | -0.97% | 7.2천 |
| 2026.10.05 | ₩3,770 | ₩3,818 | ₩3,765 | ₩3,818 | +1.27% | 4.1천 |
| 2026.10.02 | ₩3,778 | ₩3,833 | ₩3,726 | ₩3,805 | +0.71% | 3천 |
| 2026.10.01 | ₩3,765 | ₩3,939 | ₩3,685 | ₩3,885 | +3.19% | 5.2천 |
| 2026.09.30 | ₩4,299 | ₩4,339 | ₩4,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,105 |
| -4.50% |
| 2.7천 |
| 2026.09.29 | ₩3,805 | ₩3,965 | ₩3,725 | ₩3,965 | +4.21% | 3.1천 |
|---|
| 2026.09.28 | ₩3,832 | ₩4,032 | ₩3,685 | ₩3,898 | +1.74% | 7.2천 |
|---|
| 2026.09.25 | ₩3,992 | ₩4,286 | ₩3,935 | ₩3,935 | -1.44% | 4.8천 |
|---|
| 2026.09.24 | ₩3,858 | ₩3,872 | ₩3,685 | ₩3,858 | 0.00% | 4.2천 |
|---|
| 2026.09.23 | ₩3,885 | ₩4,125 | ₩3,682 | ₩3,818 | -1.72% | 9.3천 |
|---|
| 2026.09.22 | ₩3,952 | ₩4,499 | ₩3,872 | ₩4,053 | +2.57% | 4.7천 |
|---|
| 2026.09.21 | ₩4,312 | ₩4,330 | ₩3,872 | ₩3,965 | -8.05% | 1.2만 |
|---|
| 2026.09.18 | ₩4,216 | ₩4,513 | ₩4,179 | ₩4,206 | -0.25% | 2.5천 |
|---|
| 2026.09.17 | ₩4,399 | ₩4,526 | ₩4,206 | ₩4,513 | +2.58% | 1.2만 |
|---|
| 2026.09.16 | ₩4,396 | ₩4,539 | ₩4,192 | ₩4,526 | +2.95% | 4.6천 |
|---|
| 2026.09.15 | ₩4,473 | ₩4,473 | ₩4,419 | ₩4,433 | -0.90% | 2.8천 |
|---|
| 2026.09.14 | ₩4,379 | ₩4,419 | ₩4,306 | ₩4,379 | 0.00% | 6.8천 |
|---|
| 2026.09.11 | ₩4,406 | ₩4,438 | ₩4,304 | ₩4,413 | +0.15% | 3.7천 |
|---|
| 2026.09.10 | ₩4,392 | ₩4,673 | ₩4,339 | ₩4,513 | +2.74% | 5.7천 |
|---|
| 2026.09.09 | ₩4,219 | ₩4,406 | ₩4,219 | ₩4,339 | +2.85% | 3.5천 |
|---|
| 2026.09.08 | ₩4,319 | ₩4,473 | ₩4,299 | ₩4,339 | +0.46% | 4.2천 |
|---|
| 2026.09.04 | ₩4,499 | ₩4,499 | ₩4,326 | ₩4,473 | -0.59% | 1.4천 |
|---|
| 2026.09.03 | ₩4,617 | ₩4,673 | ₩4,202 | ₩4,473 | -3.12% | 9천 |
|---|
| 2026.09.02 | ₩4,526 | ₩4,526 | ₩4,446 | ₩4,473 | -1.18% | 3.5천 |
|---|
| 2026.09.01 | ₩4,286 | ₩4,392 | ₩4,286 | ₩4,392 | +2.49% | 1.9천 |
|---|
| 2026.08.31 | ₩4,539 | ₩4,539 | ₩4,312 | ₩4,372 | -3.68% | 1.4만 |
|---|
| 2026.08.28 | ₩4,499 | ₩4,499 | ₩4,259 | ₩4,259 | -5.34% | 1.2만 |
|---|
| 2026.08.27 | ₩4,366 | ₩4,686 | ₩4,366 | ₩4,566 | +4.59% | 2만 |
|---|
| 2026.08.26 | ₩4,593 | ₩4,692 | ₩4,406 | ₩4,513 | -1.74% | 1.9만 |
|---|
| 2026.08.25 | ₩4,673 | ₩4,806 | ₩4,419 | ₩4,646 | -0.57% | 1.7만 |
|---|
| 2026.08.24 | ₩4,539 | ₩4,673 | ₩4,439 | ₩4,619 | +1.76% | 6.1천 |
|---|
| 2026.08.21 | ₩4,419 | ₩4,419 | ₩4,292 | ₩4,356 | -1.42% | 1.4천 |
|---|
| 2026.08.20 | ₩4,339 | ₩4,539 | ₩4,232 | ₩4,499 | +3.69% | 9.2천 |
|---|
| 2026.08.19 | ₩4,526 | ₩4,526 | ₩4,228 | ₩4,339 | -4.13% | 1.5만 |
|---|
| 2026.08.18 | ₩4,259 | ₩4,539 | ₩4,259 | ₩4,526 | +6.27% | 7.3천 |
|---|
| 2026.08.17 | ₩4,446 | ₩4,673 | ₩4,339 | ₩4,352 | -2.10% | 5.4천 |
|---|
| 2026.08.14 | ₩4,619 | ₩4,619 | ₩4,152 | ₩4,466 | -3.32% | 4.7만 |
|---|
| 2026.08.13 | ₩4,446 | ₩4,806 | ₩4,306 | ₩4,806 | +8.11% | 7.8천 |
|---|
| 2026.08.12 | ₩4,179 | ₩4,473 | ₩4,179 | ₩4,446 | +6.39% | 2.7천 |
|---|
| 2026.08.11 | ₩4,319 | ₩4,339 | ₩4,125 | ₩4,259 | -1.39% | 1.8만 |
|---|
| 2026.08.10 | ₩4,272 | ₩4,433 | ₩4,219 | ₩4,339 | +1.56% | 1.5만 |
|---|
| 2026.08.07 | ₩4,379 | ₩4,453 | ₩4,319 | ₩4,419 | +0.91% | 4.5천 |
|---|
| 2026.08.06 | ₩4,486 | ₩4,806 | ₩4,366 | ₩4,459 | -0.60% | 2.1만 |
|---|
| 2026.08.05 | ₩4,726 | ₩5,007 | ₩4,659 | ₩4,753 | +0.56% | 6천 |
|---|
| 2026.08.04 | ₩4,786 | ₩4,993 | ₩4,486 | ₩4,606 | -3.77% | 5.6천 |
|---|
| 2026.08.03 | ₩4,820 | ₩4,973 | ₩4,566 | ₩4,566 | -5.26% | 1.6만 |
|---|
| 2026.07.31 | ₩4,593 | ₩4,913 | ₩4,486 | ₩4,659 | +1.45% | 1만 |
|---|
| 2026.07.30 | ₩4,646 | ₩4,846 | ₩4,206 | ₩4,487 | -3.42% | 9.7천 |
|---|
| 2026.07.29 | ₩4,726 | ₩5,001 | ₩4,673 | ₩4,700 | -0.56% | 9.6천 |
|---|
| 2026.07.28 | ₩4,793 | ₩4,873 | ₩4,646 | ₩4,646 | -3.06% | 9.3천 |
|---|
| 2026.07.27 | ₩4,940 | ₩5,027 | ₩4,553 | ₩4,806 | -2.70% | 7.3천 |
|---|
| 2026.07.24 | ₩4,927 | ₩5,013 | ₩4,873 | ₩5,013 | +1.76% | 6.1천 |
|---|
| 2026.07.23 | ₩4,940 | ₩5,073 | ₩4,886 | ₩5,073 | +2.70% | 1.3만 |
|---|
| 2026.07.22 | ₩5,020 | ₩5,073 | ₩4,873 | ₩4,873 | -2.93% | 5.7천 |
|---|
| 2026.07.21 | ₩5,127 | ₩5,276 | ₩5,007 | ₩5,087 | -0.78% | 1.2만 |
|---|
| 2026.07.20 | ₩5,554 | ₩5,554 | ₩4,873 | ₩5,300 | -4.57% | 1.5만 |
|---|
| 2026.07.17 | ₩5,127 | ₩5,547 | ₩4,940 | ₩5,461 | +6.51% | 1.4만 |
|---|
| 2026.07.16 | ₩5,140 | ₩5,334 | ₩4,886 | ₩5,220 | +1.56% | 2만 |
|---|
| 2026.07.15 | ₩5,434 | ₩5,434 | ₩5,033 | ₩5,247 | -3.44% | 2.7만 |
|---|
| 2026.07.14 | ₩5,541 | ₩5,768 | ₩5,073 | ₩5,314 | -4.10% | 2.8만 |
|---|
| 2026.07.13 | ₩5,728 | ₩5,768 | ₩5,234 | ₩5,340 | -6.76% | 2.1만 |
|---|
| 2026.07.10 | ₩5,340 | ₩5,688 | ₩5,287 | ₩5,594 | +4.75% | 4.3만 |
|---|
| 2026.07.09 | ₩5,754 | ₩6,195 | ₩5,153 | ₩5,514 | -4.18% | 13.1만 |
|---|
| 2026.07.08 | ₩5,340 | ₩5,674 | ₩5,194 | ₩5,647 | +5.75% | 7.2만 |
|---|
| 2026.07.07 | ₩5,340 | ₩5,367 | ₩5,087 | ₩5,354 | +0.25% | 2.8만 |
|---|
| 2026.07.06 | ₩5,140 | ₩5,654 | ₩4,913 | ₩5,214 | +1.43% | 4.5만 |
|---|
| 2026.07.02 | ₩5,474 | ₩5,474 | ₩4,913 | ₩5,140 | -6.10% | 3.7만 |
|---|
| 2026.07.01 | ₩5,274 | ₩5,407 | ₩4,539 | ₩5,140 | -2.53% | 18.2만 |
|---|
| 2026.06.30 | ₩4,967 | ₩4,967 | ₩4,873 | ₩4,886 | -1.61% | 1.2만 |
|---|
| 2026.06.29 | ₩5,060 | ₩5,060 | ₩4,646 | ₩4,927 | -2.64% | 1만 |
|---|
| 2026.06.26 | ₩4,619 | ₩5,073 | ₩4,619 | ₩4,860 | +5.20% | 1.2만 |
|---|
| 2026.06.25 | ₩4,579 | ₩4,800 | ₩4,575 | ₩4,740 | +3.50% | 4.4천 |
|---|
| 2026.06.24 | ₩4,593 | ₩4,820 | ₩4,499 | ₩4,793 | +4.36% | 4.7천 |
|---|
| 2026.06.23 | ₩4,780 | ₩4,793 | ₩4,449 | ₩4,726 | -1.12% | 6.1천 |
|---|
| 2026.06.22 | ₩4,419 | ₩4,793 | ₩4,200 | ₩4,659 | +5.44% | 3.4만 |
|---|
| 2026.06.18 | ₩4,206 | ₩4,466 | ₩4,192 | ₩4,419 | +5.08% | 1.5만 |
|---|
| 2026.06.17 | ₩4,332 | ₩4,339 | ₩4,112 | ₩4,206 | -2.93% | 1.6만 |
|---|
| 2026.06.16 | ₩4,272 | ₩4,406 | ₩4,272 | ₩4,286 | +0.31% | 4.8천 |
|---|
| 2026.06.15 | ₩4,406 | ₩4,419 | ₩4,272 | ₩4,272 | -3.03% | 7.7천 |
|---|
| 2026.06.12 | ₩4,392 | ₩4,499 | ₩4,306 | ₩4,312 | -1.82% | 1.2만 |
|---|
| 2026.06.11 | ₩4,152 | ₩4,526 | ₩4,152 | ₩4,360 | +5.02% | 1.8만 |
|---|
| 2026.06.10 | ₩4,059 | ₩4,413 | ₩4,059 | ₩4,232 | +4.28% | 2.5만 |
|---|
| 2026.06.09 | ₩4,206 | ₩4,339 | ₩3,948 | ₩4,232 | +0.63% | 1만 |
|---|
| 2026.06.08 | ₩3,792 | ₩4,326 | ₩3,738 | ₩4,326 | +14.08% | 4만 |
|---|
| 2026.06.05 | ₩4,099 | ₩4,266 | ₩3,794 | ₩3,912 | -4.56% | 1.7만 |
|---|
| 2026.06.04 | ₩4,019 | ₩4,379 | ₩4,019 | ₩4,206 | +4.65% | 2.3만 |
|---|
| 2026.06.03 | ₩4,406 | ₩4,406 | ₩4,005 | ₩4,219 | -4.24% | 9.8천 |
|---|
| 2026.06.02 | ₩4,513 | ₩4,513 | ₩4,326 | ₩4,433 | -1.78% | 1만 |
|---|
| 2026.06.01 | ₩4,619 | ₩4,646 | ₩4,419 | ₩4,646 | +0.58% | 1.9만 |
|---|
| 2026.05.29 | ₩4,766 | ₩4,766 | ₩4,567 | ₩4,700 | -1.40% | 2.7만 |
|---|
| 2026.05.28 | ₩4,459 | ₩4,766 | ₩4,272 | ₩4,726 | +5.99% | 8.1만 |
|---|
| 2026.05.27 | ₩4,606 | ₩4,940 | ₩4,005 | ₩4,606 | 0.00% | 91.6만 |
|---|
| 2026.05.26 | ₩4,399 | ₩4,499 | ₩4,206 | ₩4,206 | -4.40% | 1.3만 |
|---|
| 2026.05.22 | ₩4,326 | ₩4,506 | ₩4,219 | ₩4,219 | -2.47% | 1.2만 |
|---|
| 2026.05.21 | ₩4,279 | ₩4,339 | ₩4,057 | ₩4,246 | -0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩4,326 | ₩4,419 | ₩4,139 | ₩4,339 | +0.31% | 4.9천 |
|---|
| 2026.05.19 | ₩4,045 | ₩4,246 | ₩4,005 | ₩4,246 | +4.95% | 3.9천 |
|---|
| 2026.05.18 | ₩4,286 | ₩4,419 | ₩4,032 | ₩4,152 | -3.12% | 1만 |
|---|
| 2026.05.15 | ₩4,499 | ₩4,726 | ₩4,286 | ₩4,286 | -4.75% | 1.3만 |
|---|
| 2026.05.14 | ₩4,352 | ₩4,686 | ₩4,352 | ₩4,579 | +5.21% | 9.4천 |
|---|
| 2026.05.13 | ₩4,272 | ₩4,433 | ₩4,219 | ₩4,326 | +1.25% | 8.7천 |
|---|
| 2026.05.12 | ₩4,352 | ₩4,446 | ₩4,206 | ₩4,446 | +2.15% | 1.4만 |
|---|
| 2026.05.11 | ₩4,366 | ₩4,634 | ₩4,339 | ₩4,473 | +2.45% | 3.1만 |
|---|
| 2026.05.08 | ₩4,326 | ₩4,700 | ₩3,992 | ₩4,486 | +3.70% | 2.5만 |
|---|
| 2026.05.07 | ₩4,379 | ₩4,513 | ₩4,286 | ₩4,326 | -1.22% | 7.3천 |
|---|
| 2026.05.06 | ₩4,726 | ₩4,980 | ₩4,272 | ₩4,433 | -6.21% | 8만 |
|---|
| 2026.05.05 | ₩5,060 | ₩5,194 | ₩4,673 | ₩4,793 | -5.28% | 4.1만 |
|---|
| 2026.05.04 | ₩5,140 | ₩5,314 | ₩4,886 | ₩5,047 | -1.82% | 4.1만 |
|---|
| 2026.05.01 | ₩5,901 | ₩6,008 | ₩4,874 | ₩5,140 | -12.90% | 3.5만 |
|---|
| 2026.04.30 | ₩5,113 | ₩6,368 | ₩4,885 | ₩5,888 | +15.14% | 18.1만 |
|---|
| 2026.04.29 | ₩4,486 | ₩4,806 | ₩4,486 | ₩4,566 | +1.79% | 2.1만 |
|---|
| 2026.04.28 | ₩5,207 | ₩5,274 | ₩4,272 | ₩4,473 | -14.10% | 4.4만 |
|---|
| 2026.04.27 | ₩6,288 | ₩6,288 | ₩5,127 | ₩5,167 | -17.83% | 11.4만 |
|---|
| 2026.04.24 | ₩6,676 | ₩6,836 | ₩5,728 | ₩6,222 | -6.80% | 12.1만 |
|---|
| 2026.04.23 | ₩4,953 | ₩6,662 | ₩4,927 | ₩6,555 | +32.35% | 35.2만 |
|---|
| 2026.04.22 | ₩4,633 | ₩5,140 | ₩4,566 | ₩4,886 | +5.48% | 19.7만 |
|---|
| 2026.04.21 | ₩3,965 | ₩4,539 | ₩3,845 | ₩4,513 | +13.80% | 20.5만 |
|---|
| 2026.04.20 | ₩3,565 | ₩3,805 | ₩3,491 | ₩3,778 | +5.99% | 5.8만 |
|---|
| 2026.04.17 | ₩3,324 | ₩3,591 | ₩3,324 | ₩3,551 | +6.83% | 2.6만 |
|---|
| 2026.04.16 | ₩3,458 | ₩3,509 | ₩3,324 | ₩3,324 | -3.86% | 8.5천 |
|---|
| 2026.04.15 | ₩3,364 | ₩3,471 | ₩3,338 | ₩3,338 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩3,445 | ₩3,538 | ₩3,351 | ₩3,364 | -2.33% | 1.2만 |
|---|
| 2026.04.13 | ₩3,338 | ₩3,471 | ₩3,324 | ₩3,351 | +0.40% | 4.1만 |
|---|
| 2026.04.10 | ₩2,857 | ₩3,324 | ₩2,844 | ₩3,324 | +16.36% | 4.4만 |
|---|
| 2026.04.09 | ₩2,830 | ₩2,830 | ₩2,753 | ₩2,790 | -1.42% | 9.1천 |
|---|
| 2026.04.08 | ₩2,937 | ₩2,997 | ₩2,830 | ₩2,844 | -3.18% | 2.9만 |
|---|
| 2026.04.07 | ₩2,911 | ₩2,911 | ₩2,760 | ₩2,777 | -4.59% | 8.5천 |
|---|
| 2026.04.06 | ₩3,124 | ₩3,124 | ₩2,857 | ₩2,857 | -8.55% | 8.9천 |
|---|
| 2026.04.02 | ₩3,071 | ₩3,137 | ₩2,911 | ₩3,011 | -1.96% | 2.3만 |
|---|
| 2026.04.01 | ₩3,084 | ₩3,291 | ₩3,004 | ₩3,137 | +1.73% | 3.2만 |
|---|
| 2026.03.31 | ₩2,750 | ₩3,231 | ₩2,750 | ₩2,830 | +2.91% | 4.1만 |
|---|
| 2026.03.30 | ₩2,870 | ₩2,870 | ₩2,443 | ₩2,510 | -12.56% | 4.5만 |
|---|
| 2026.03.27 | ₩3,284 | ₩3,284 | ₩2,924 | ₩2,964 | -9.76% | 1.7만 |
|---|
| 2026.03.26 | ₩3,204 | ₩3,324 | ₩3,125 | ₩3,298 | +2.92% | 7.5천 |
|---|
| 2026.03.25 | ₩3,244 | ₩3,279 | ₩3,204 | ₩3,244 | 0.00% | 6.8천 |
|---|
| 2026.03.24 | ₩3,271 | ₩3,324 | ₩3,218 | ₩3,231 | -1.22% | 5.2천 |
|---|
| 2026.03.23 | ₩3,124 | ₩3,271 | ₩3,124 | ₩3,271 | +4.70% | 8.7천 |
|---|
| 2026.03.20 | ₩3,271 | ₩3,271 | ₩3,137 | ₩3,164 | -3.27% | 1.3만 |
|---|
| 2026.03.19 | ₩3,351 | ₩3,391 | ₩3,271 | ₩3,271 | -2.39% | 8.3천 |
|---|
| 2026.03.18 | ₩3,631 | ₩3,633 | ₩3,471 | ₩3,498 | -3.68% | 6.7천 |
|---|
| 2026.03.17 | ₩3,605 | ₩3,605 | ₩3,485 | ₩3,591 | -0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩3,724 | ₩3,797 | ₩3,538 | ₩3,565 | -4.27% | 1.5만 |
|---|
| 2026.03.13 | ₩3,805 | ₩3,805 | ₩3,538 | ₩3,658 | -3.86% | 1.1만 |
|---|
| 2026.03.12 | ₩3,565 | ₩3,738 | ₩3,396 | ₩3,725 | +4.49% | 7천 |
|---|
| 2026.03.11 | ₩3,618 | ₩3,651 | ₩3,471 | ₩3,618 | 0.00% | 3.3만 |
|---|
| 2026.03.10 | ₩3,818 | ₩3,818 | ₩3,471 | ₩3,498 | -8.39% | 8.9만 |
|---|
| 2026.03.09 | ₩3,965 | ₩4,112 | ₩3,551 | ₩3,658 | -7.74% | 12.6만 |
|---|
| 2026.03.06 | ₩3,798 | ₩3,805 | ₩3,672 | ₩3,698 | -2.64% | 7.7천 |
|---|
| 2026.03.05 | ₩3,778 | ₩3,845 | ₩3,752 | ₩3,765 | -0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩3,752 | ₩3,858 | ₩3,752 | ₩3,778 | +0.71% | 6.6천 |
|---|
| 2026.03.03 | ₩3,752 | ₩3,818 | ₩3,752 | ₩3,818 | +1.78% | 4.6천 |
|---|
| 2026.03.02 | ₩3,979 | ₩3,979 | ₩3,778 | ₩3,778 | -5.03% | 2.4천 |
|---|
| 2026.02.27 | ₩3,792 | ₩3,885 | ₩3,778 | ₩3,872 | +2.11% | 3.2천 |
|---|
| 2026.02.26 | ₩3,765 | ₩3,939 | ₩3,765 | ₩3,832 | +1.77% | 4.9천 |
|---|
| 2026.02.25 | ₩3,685 | ₩3,845 | ₩3,685 | ₩3,845 | +4.35% | 1.1만 |
|---|
| 2026.02.24 | ₩3,725 | ₩3,725 | ₩3,538 | ₩3,618 | -2.87% | 9.8천 |
|---|
| 2026.02.23 | ₩3,578 | ₩3,698 | ₩3,511 | ₩3,531 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩3,672 | ₩3,765 | ₩3,565 | ₩3,605 | -1.82% | 1.6만 |
|---|
| 2026.02.19 | ₩3,618 | ₩3,685 | ₩3,605 | ₩3,685 | +1.85% | 7.2천 |
|---|
| 2026.02.18 | ₩3,605 | ₩3,658 | ₩3,565 | ₩3,618 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩3,618 | ₩3,685 | ₩3,565 | ₩3,618 | 0.00% | 9.8천 |
|---|
| 2026.02.13 | ₩3,658 | ₩3,698 | ₩3,591 | ₩3,698 | +1.09% | 1.3만 |
|---|
| 2026.02.12 | ₩3,805 | ₩3,858 | ₩3,511 | ₩3,725 | -2.11% | 5.9만 |
|---|
| 2026.02.11 | ₩3,765 | ₩4,045 | ₩3,685 | ₩3,685 | -2.13% | 1.4만 |
|---|
| 2026.02.10 | ₩4,152 | ₩4,339 | ₩3,538 | ₩3,858 | -7.07% | 7.2만 |
|---|
| 2026.02.09 | ₩3,805 | ₩4,125 | ₩3,645 | ₩4,125 | +8.42% | 5.3만 |
|---|
| 2026.02.06 | ₩3,605 | ₩3,792 | ₩3,525 | ₩3,698 | +2.59% | 1.5만 |
|---|
| 2026.02.05 | ₩3,565 | ₩3,712 | ₩3,498 | ₩3,525 | -1.12% | 2.8만 |
|---|
| 2026.02.04 | ₩3,738 | ₩3,738 | ₩3,518 | ₩3,618 | -3.21% | 5.4만 |
|---|
| 2026.02.03 | ₩3,605 | ₩3,812 | ₩3,459 | ₩3,645 | +1.11% | 9.5만 |
|---|
| 2026.02.02 | ₩3,551 | ₩3,672 | ₩3,204 | ₩3,672 | +3.38% | 6만 |
|---|
| 2026.01.30 | ₩3,338 | ₩3,538 | ₩3,338 | ₩3,471 | +4.00% | 6.6만 |
|---|
| 2026.01.29 | ₩3,979 | ₩4,192 | ₩3,338 | ₩3,405 | -14.43% | 20.6만 |
|---|
| 2026.01.28 | ₩3,738 | ₩3,778 | ₩3,511 | ₩3,525 | -5.71% | 4만 |
|---|
| 2026.01.27 | ₩3,471 | ₩3,805 | ₩3,414 | ₩3,712 | +6.92% | 6.6만 |
|---|
| 2026.01.26 | ₩3,712 | ₩3,712 | ₩3,384 | ₩3,471 | -6.47% | 12.3만 |
|---|
| 2026.01.23 | ₩3,578 | ₩3,618 | ₩3,473 | ₩3,565 | -0.37% | 5만 |
|---|
| 2026.01.22 | ₩3,231 | ₩3,672 | ₩3,204 | ₩3,551 | +9.92% | 11.6만 |
|---|
| 2026.01.21 | ₩3,258 | ₩3,311 | ₩3,164 | ₩3,231 | -0.82% | 5만 |
|---|
| 2026.01.20 | ₩3,271 | ₩3,471 | ₩3,137 | ₩3,311 | +1.22% | 8.2만 |
|---|
| 2026.01.16 | ₩3,258 | ₩3,259 | ₩3,084 | ₩3,151 | -3.28% | 7.2만 |
|---|
| 2026.01.15 | ₩3,218 | ₩3,498 | ₩3,191 | ₩3,258 | +1.24% | 5.7만 |
|---|
| 2026.01.14 | ₩3,151 | ₩3,538 | ₩3,137 | ₩3,284 | +4.24% | 11.5만 |
|---|
| 2026.01.13 | ₩3,031 | ₩3,418 | ₩2,951 | ₩3,298 | +8.81% | 14.2만 |
|---|
| 2026.01.12 | ₩3,258 | ₩3,431 | ₩2,911 | ₩3,324 | +2.05% | 224.1만 |
|---|
| 2026.01.09 | ₩3,004 | ₩3,004 | ₩2,857 | ₩2,924 | -2.67% | 4.9만 |
|---|
| 2026.01.08 | ₩2,991 | ₩3,124 | ₩2,937 | ₩2,951 | -1.34% | 4.8만 |
|---|
| 2026.01.07 | ₩3,044 | ₩3,259 | ₩3,044 | ₩3,084 | +1.32% | 3.7만 |
|---|
| 2026.01.06 | ₩2,977 | ₩3,124 | ₩2,877 | ₩3,111 | +4.48% | 9만 |
|---|
| 2026.01.05 | ₩3,151 | ₩3,605 | ₩2,841 | ₩2,977 | -5.51% | 70.1만 |
|---|
| 2026.01.02 | ₩2,657 | ₩3,004 | ₩2,617 | ₩2,790 | +5.03% | 2.8만 |
|---|
| 2025.12.31 | ₩2,670 | ₩2,744 | ₩2,523 | ₩2,537 | -5.00% | 4.4만 |
|---|
| 2025.12.30 | ₩2,804 | ₩2,844 | ₩2,643 | ₩2,710 | -3.33% | 7.6만 |
|---|
| 2025.12.29 | ₩3,218 | ₩3,318 | ₩2,832 | ₩2,857 | -11.20% | 9만 |
|---|
| 2025.12.26 | ₩3,498 | ₩3,627 | ₩3,338 | ₩3,338 | -4.58% | 1.2만 |
|---|
| 2025.12.24 | ₩3,338 | ₩3,538 | ₩3,338 | ₩3,511 | +5.20% | 1.9만 |
|---|
| 2025.12.23 | ₩3,338 | ₩3,511 | ₩3,338 | ₩3,378 | +1.20% | 3.2만 |
|---|
| 2025.12.22 | ₩3,463 | ₩3,565 | ₩3,370 | ₩3,378 | -2.47% | 2.9만 |
|---|
| 2025.12.19 | ₩3,651 | ₩3,872 | ₩3,372 | ₩3,471 | -4.94% | 3.6만 |
|---|
| 2025.12.18 | ₩3,825 | ₩3,825 | ₩3,525 | ₩3,618 | -5.41% | 1.5만 |
|---|
| 2025.12.17 | ₩3,979 | ₩3,992 | ₩3,551 | ₩3,565 | -10.40% | 5.9만 |
|---|
| 2025.12.16 | ₩3,338 | ₩4,032 | ₩3,338 | ₩3,992 | +19.60% | 7.1만 |
|---|
| 2025.12.15 | ₩3,965 | ₩4,125 | ₩3,308 | ₩3,338 | -15.82% | 12.6만 |
|---|
| 2025.12.12 | ₩4,419 | ₩4,686 | ₩3,885 | ₩3,885 | -12.08% | 11.4만 |
|---|
| 2025.12.11 | ₩5,607 | ₩5,741 | ₩4,406 | ₩4,446 | -20.71% | 23.8만 |
|---|
| 2025.12.10 | ₩6,128 | ₩6,275 | ₩5,340 | ₩5,688 | -7.19% | 33.8만 |
|---|
| 2025.12.09 | ₩5,167 | ₩6,141 | ₩5,047 | ₩6,075 | +17.57% | 29만 |
|---|
| 2025.12.08 | ₩5,255 | ₩5,392 | ₩4,773 | ₩5,167 | -1.68% | 16만 |
|---|
| 2025.12.05 | ₩5,020 | ₩5,220 | ₩4,659 | ₩4,860 | -3.19% | 3.1만 |
|---|
| 2025.12.04 | ₩4,713 | ₩5,047 | ₩4,673 | ₩4,820 | +2.27% | 3만 |
|---|
| 2025.12.03 | ₩5,000 | ₩5,073 | ₩4,673 | ₩4,726 | -5.47% | 3.6만 |
|---|
| 2025.12.02 | ₩4,927 | ₩5,033 | ₩4,406 | ₩4,940 | +0.27% | 5.6만 |
|---|
| 2025.12.01 | ₩5,340 | ₩5,430 | ₩4,673 | ₩4,940 | -7.50% | 6.7만 |
|---|
| 2025.11.28 | ₩5,113 | ₩5,380 | ₩4,967 | ₩5,354 | +4.70% | 3.6만 |
|---|
| 2025.11.26 | ₩4,646 | ₩5,234 | ₩4,513 | ₩5,113 | +10.06% | 6.5만 |
|---|
| 2025.11.25 | ₩4,473 | ₩4,740 | ₩4,339 | ₩4,673 | +4.48% | 5.2만 |
|---|
| 2025.11.24 | ₩4,339 | ₩4,673 | ₩4,232 | ₩4,473 | +3.08% | 1.9만 |
|---|
| 2025.11.21 | ₩4,366 | ₩4,553 | ₩4,088 | ₩4,366 | 0.00% | 1.7만 |
|---|
| 2025.11.20 | ₩4,406 | ₩4,793 | ₩4,180 | ₩4,206 | -4.55% | 2.9만 |
|---|
| 2025.11.19 | ₩4,539 | ₩4,686 | ₩4,419 | ₩4,419 | -2.65% | 2.4만 |
|---|
| 2025.11.18 | ₩4,619 | ₩4,726 | ₩4,339 | ₩4,539 | -1.73% | 1.9만 |
|---|
| 2025.11.17 | ₩4,619 | ₩4,927 | ₩4,586 | ₩4,646 | +0.58% | 2.9만 |
|---|
| 2025.11.14 | ₩4,526 | ₩4,686 | ₩4,352 | ₩4,659 | +2.95% | 3.2만 |
|---|
| 2025.11.13 | ₩4,860 | ₩4,931 | ₩4,446 | ₩4,579 | -5.77% | 6.1만 |
|---|
| 2025.11.12 | ₩5,073 | ₩5,287 | ₩4,700 | ₩4,913 | -3.16% | 6.2만 |
|---|
| 2025.11.11 | ₩5,087 | ₩5,534 | ₩5,007 | ₩5,007 | -1.57% | 4.6만 |
|---|
| 2025.11.10 | ₩5,407 | ₩5,618 | ₩5,073 | ₩5,194 | -3.95% | 5.8만 |
|---|
| 2025.11.07 | ₩5,340 | ₩5,494 | ₩5,153 | ₩5,354 | +0.25% | 4.2만 |
|---|
| 2025.11.06 | ₩6,195 | ₩6,328 | ₩5,407 | ₩5,541 | -10.56% | 8.7만 |
|---|
| 2025.11.05 | ₩7,103 | ₩7,497 | ₩6,208 | ₩6,275 | -11.65% | 18만 |
|---|
| 2025.11.04 | ₩6,769 | ₩8,651 | ₩6,676 | ₩7,550 | +11.54% | 42.9만 |
|---|
| 2025.11.03 | ₩7,650 | ₩7,830 | ₩6,676 | ₩6,862 | -10.30% | 42.3만 |
|---|
| 2025.10.31 | ₩6,782 | ₩10,200 | ₩5,607 | ₩9,733 | +43.50% | 124.7만 |
|---|
| 2025.10.30 | ₩10,280 | ₩11,081 | ₩10,147 | ₩10,173 | -1.04% | 476.2만 |
|---|
| 2025.10.29 | ₩12,670 | ₩12,670 | ₩9,880 | ₩9,880 | -22.02% | 14.7만 |
|---|
| 2025.10.28 | ₩16,021 | ₩16,155 | ₩13,685 | ₩14,019 | -12.50% | 12.3만 |
|---|
| 2025.10.27 | ₩17,223 | ₩18,157 | ₩16,155 | ₩16,555 | -3.88% | 91.1만 |
|---|
| 2025.10.24 | ₩17,490 | ₩17,623 | ₩16,689 | ₩17,356 | -0.76% | 3.2만 |
|---|
| 2025.10.23 | ₩18,958 | ₩18,958 | ₩16,822 | ₩17,623 | -7.04% | 75.2만 |
|---|
| 2025.10.22 | ₩21,362 | ₩22,163 | ₩20,774 | ₩21,228 | -0.63% | 6.3천 |
|---|
| 2025.10.21 | ₩22,296 | ₩23,030 | ₩22,163 | ₩22,563 | +1.20% | 4.2천 |
|---|
| 2025.10.20 | ₩22,697 | ₩22,697 | ₩21,922 | ₩22,563 | -0.59% | 2.8천 |
|---|
| 2025.10.17 | ₩22,296 | ₩22,550 | ₩21,362 | ₩22,029 | -1.20% | 7.1천 |
|---|
| 2025.10.16 | ₩22,563 | ₩23,231 | ₩21,629 | ₩21,762 | -3.55% | 1.5만 |
|---|
| 2025.10.15 | ₩23,898 | ₩24,165 | ₩22,697 | ₩22,697 | -5.03% | 8.4천 |
|---|
| 2025.10.14 | ₩22,830 | ₩24,566 | ₩19,359 | ₩23,765 | +4.09% | 1.6만 |
|---|
| 2025.10.13 | ₩24,165 | ₩24,726 | ₩22,697 | ₩23,631 | -2.21% | 8.1천 |
|---|
| 2025.10.10 | ₩24,566 | ₩24,833 | ₩23,364 | ₩23,498 | -4.35% | 1.7만 |
|---|