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 | ₩3,784 | ₩4,288 | ₩3,779 | ₩4,080 | +7.83% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩3,846 | ₩4,355 | ₩3,698 | ₩3,819 | -0.70% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩4,328 | ₩4,516 | ₩3,696 | ₩3,949 | -8.76% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩4,395 | ₩4,556 | ₩4,194 | ₩4,221 | -3.96% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩4,335 | ₩4,690 | ₩4,234 | ₩4,429 | +2.16% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩4,556 | ₩4,690 | ₩4,217 | ₩4,489 | -1.47% | 3만 |
| 2026.08.24–2026.08.28 | ₩4,556 | ₩4,824 | ₩4,275 | ₩4,275 | -6.18% | 7.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,690 |
| ₩4,244 |
| ₩4,372 |
| -2.01% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩4,288 | ₩4,824 | ₩4,141 | ₩4,482 | +4.53% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,837 | ₩5,025 | ₩4,335 | ₩4,435 | -8.31% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,958 | ₩5,045 | ₩4,221 | ₩4,677 | -5.68% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,574 | ₩5,574 | ₩4,891 | ₩5,032 | -9.74% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,749 | ₩5,789 | ₩4,904 | ₩5,481 | -4.66% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,159 | ₩6,218 | ₩4,931 | ₩5,615 | +8.83% | 31.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,079 | ₩5,494 | ₩4,556 | ₩5,159 | +1.58% | 24.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,435 | ₩5,092 | ₩4,216 | ₩4,878 | +9.97% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,422 | ₩4,482 | ₩4,127 | ₩4,435 | +0.30% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,806 | ₩4,543 | ₩3,752 | ₩4,328 | +13.73% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,636 | ₩4,663 | ₩3,808 | ₩3,926 | -15.32% | 7.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,415 | ₩4,958 | ₩4,020 | ₩4,717 | +6.83% | 103.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,301 | ₩4,523 | ₩4,020 | ₩4,234 | -1.56% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,382 | ₩4,744 | ₩4,221 | ₩4,301 | -1.83% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,159 | ₩5,333 | ₩4,007 | ₩4,502 | -12.73% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,311 | ₩6,392 | ₩4,288 | ₩5,159 | -18.26% | 39.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,578 | ₩6,861 | ₩3,504 | ₩6,244 | +74.53% | 93.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,350 | ₩3,605 | ₩3,337 | ₩3,564 | +6.40% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,136 | ₩3,337 | ₩2,763 | ₩3,337 | +6.41% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,881 | ₩3,303 | ₩2,452 | ₩3,022 | +4.88% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,136 | ₩3,337 | ₩2,935 | ₩2,975 | -5.13% | 4.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,737 | ₩3,811 | ₩3,149 | ₩3,176 | -15.02% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,980 | ₩4,127 | ₩3,409 | ₩3,672 | -7.74% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,993 | ₩3,993 | ₩3,685 | ₩3,712 | -7.05% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,591 | ₩3,953 | ₩3,524 | ₩3,886 | +8.21% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,631 | ₩3,779 | ₩3,578 | ₩3,618 | -0.37% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,819 | ₩4,355 | ₩3,524 | ₩3,712 | -2.81% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,564 | ₩3,826 | ₩3,216 | ₩3,712 | +4.14% | 25.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,725 | ₩4,208 | ₩3,350 | ₩3,484 | -6.47% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,283 | ₩3,685 | ₩3,149 | ₩3,578 | +8.98% | 29.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,270 | ₩3,551 | ₩2,921 | ₩3,162 | -3.28% | 262.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,162 | ₩3,618 | ₩2,852 | ₩2,935 | -7.20% | 92.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,229 | ₩3,330 | ₩2,533 | ₩2,801 | -13.28% | 23.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,476 | ₩3,641 | ₩3,350 | ₩3,350 | -3.62% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,980 | ₩4,141 | ₩3,321 | ₩3,484 | -12.46% | 30.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,274 | ₩6,298 | ₩3,899 | ₩3,899 | -26.07% | 114만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,360 | ₩5,450 | ₩4,422 | ₩4,878 | -9.00% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,355 | ₩5,400 | ₩4,248 | ₩5,373 | +23.38% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,636 | ₩4,945 | ₩4,103 | ₩4,382 | -5.49% | 11.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,427 | ₩5,639 | ₩4,368 | ₩4,677 | -13.83% | 25.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,678 | ₩8,683 | ₩5,172 | ₩5,373 | -30.02% | 116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,286 | ₩18,224 | ₩5,628 | ₩9,769 | -43.49% | 719만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,780 | ₩23,115 | ₩16,750 | ₩17,420 | -23.53% | 79.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,254 | ₩24,817 | ₩19,430 | ₩22,110 | -8.84% | 5.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,656 | ₩24,924 | ₩23,450 | ₩23,584 | -4.35% | 1.7만 |
|---|