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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,787 | ₩4,292 | ₩3,782 | ₩4,084 | +7.83% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩3,849 | ₩4,359 | ₩3,702 | ₩3,822 | -0.70% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩4,332 | ₩4,520 | ₩3,699 | ₩3,952 | -8.76% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩4,399 | ₩4,560 | ₩4,198 | ₩4,225 | -3.96% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩4,339 | ₩4,694 | ₩4,238 | ₩4,432 | +2.16% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩4,560 | ₩4,694 | ₩4,221 | ₩4,493 | -1.47% | 3만 |
| 2026.08.24–2026.08.28 | ₩4,560 | ₩4,828 | ₩4,278 | ₩4,278 | -6.18% | 7.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,694 |
| ₩4,247 |
| ₩4,376 |
| -2.01% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩4,292 | ₩4,828 | ₩4,144 | ₩4,486 | +4.53% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,842 | ₩5,029 | ₩4,339 | ₩4,439 | -8.31% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,962 | ₩5,049 | ₩4,225 | ₩4,681 | -5.68% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,579 | ₩5,579 | ₩4,895 | ₩5,036 | -9.74% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,753 | ₩5,794 | ₩4,909 | ₩5,485 | -4.66% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,163 | ₩6,223 | ₩4,935 | ₩5,619 | +8.83% | 31.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,083 | ₩5,499 | ₩4,560 | ₩5,163 | +1.58% | 24.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,439 | ₩5,096 | ₩4,219 | ₩4,882 | +9.97% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,426 | ₩4,486 | ₩4,131 | ₩4,439 | +0.30% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,809 | ₩4,546 | ₩3,755 | ₩4,332 | +13.73% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,640 | ₩4,667 | ₩3,812 | ₩3,930 | -15.32% | 7.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,419 | ₩4,962 | ₩4,023 | ₩4,721 | +6.83% | 103.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,305 | ₩4,526 | ₩4,023 | ₩4,238 | -1.56% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,386 | ₩4,748 | ₩4,225 | ₩4,305 | -1.83% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,163 | ₩5,338 | ₩4,010 | ₩4,506 | -12.73% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,317 | ₩6,397 | ₩4,292 | ₩5,163 | -18.26% | 39.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,581 | ₩6,867 | ₩3,507 | ₩6,250 | +74.53% | 93.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,353 | ₩3,608 | ₩3,339 | ₩3,567 | +6.40% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,138 | ₩3,339 | ₩2,765 | ₩3,339 | +6.41% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,883 | ₩3,306 | ₩2,454 | ₩3,024 | +4.88% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,138 | ₩3,339 | ₩2,937 | ₩2,977 | -5.13% | 4.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,740 | ₩3,814 | ₩3,152 | ₩3,179 | -15.02% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,983 | ₩4,131 | ₩3,412 | ₩3,675 | -7.74% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,997 | ₩3,997 | ₩3,688 | ₩3,715 | -7.05% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,594 | ₩3,956 | ₩3,527 | ₩3,889 | +8.21% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,634 | ₩3,782 | ₩3,581 | ₩3,621 | -0.37% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,822 | ₩4,359 | ₩3,527 | ₩3,715 | -2.81% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,567 | ₩3,829 | ₩3,219 | ₩3,715 | +4.14% | 25.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,728 | ₩4,211 | ₩3,353 | ₩3,487 | -6.47% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,286 | ₩3,688 | ₩3,152 | ₩3,581 | +8.98% | 29.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,272 | ₩3,554 | ₩2,924 | ₩3,165 | -3.28% | 262.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,165 | ₩3,621 | ₩2,854 | ₩2,937 | -7.20% | 92.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,232 | ₩3,333 | ₩2,535 | ₩2,803 | -13.28% | 23.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,479 | ₩3,644 | ₩3,353 | ₩3,353 | -3.62% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,983 | ₩4,144 | ₩3,323 | ₩3,487 | -12.46% | 30.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,279 | ₩6,303 | ₩3,903 | ₩3,903 | -26.07% | 114만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,365 | ₩5,454 | ₩4,426 | ₩4,882 | -9.00% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,359 | ₩5,405 | ₩4,251 | ₩5,378 | +23.38% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,640 | ₩4,949 | ₩4,107 | ₩4,386 | -5.49% | 11.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,432 | ₩5,644 | ₩4,372 | ₩4,681 | -13.83% | 25.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,685 | ₩8,691 | ₩5,177 | ₩5,378 | -30.02% | 116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,301 | ₩18,240 | ₩5,633 | ₩9,777 | -43.49% | 719만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,799 | ₩23,135 | ₩16,764 | ₩17,435 | -23.53% | 79.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,275 | ₩24,838 | ₩19,447 | ₩22,129 | -8.84% | 5.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,677 | ₩24,945 | ₩23,470 | ₩23,604 | -4.35% | 1.7만 |
|---|