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 | ₩4,291 | ₩3,781 | ₩4,083 | +7.83% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩3,848 | ₩4,358 | ₩3,701 | ₩3,822 | -0.70% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩4,331 | ₩4,519 | ₩3,698 | ₩3,952 | -8.76% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩4,398 | ₩4,559 | ₩4,197 | ₩4,224 | -3.96% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩4,338 | ₩4,693 | ₩4,237 | ₩4,432 | +2.16% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩4,559 | ₩4,693 | ₩4,220 | ₩4,492 | -1.47% | 3만 |
| 2026.08.24–2026.08.28 | ₩4,559 | ₩4,827 | ₩4,277 | ₩4,277 | -6.18% | 7.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,693 |
| ₩4,247 |
| ₩4,375 |
| -2.01% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩4,291 | ₩4,827 | ₩4,143 | ₩4,485 | +4.53% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,841 | ₩5,028 | ₩4,338 | ₩4,438 | -8.31% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,961 | ₩5,048 | ₩4,224 | ₩4,680 | -5.68% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,578 | ₩5,578 | ₩4,894 | ₩5,035 | -9.74% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,752 | ₩5,793 | ₩4,908 | ₩5,484 | -4.66% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,162 | ₩6,222 | ₩4,935 | ₩5,618 | +8.83% | 31.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,082 | ₩5,498 | ₩4,559 | ₩5,162 | +1.58% | 24.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,438 | ₩5,095 | ₩4,218 | ₩4,881 | +9.97% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,425 | ₩4,485 | ₩4,130 | ₩4,438 | +0.30% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,808 | ₩4,546 | ₩3,755 | ₩4,331 | +13.73% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,640 | ₩4,666 | ₩3,811 | ₩3,929 | -15.32% | 7.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,418 | ₩4,961 | ₩4,023 | ₩4,720 | +6.83% | 103.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,304 | ₩4,526 | ₩4,023 | ₩4,237 | -1.56% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,385 | ₩4,747 | ₩4,224 | ₩4,304 | -1.83% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,162 | ₩5,337 | ₩4,009 | ₩4,505 | -12.73% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,316 | ₩6,396 | ₩4,291 | ₩5,162 | -18.26% | 39.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,580 | ₩6,865 | ₩3,506 | ₩6,249 | +74.53% | 93.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,352 | ₩3,607 | ₩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 | ₩3,305 | ₩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 | ₩3,151 | ₩3,178 | -15.02% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,982 | ₩4,130 | ₩3,411 | ₩3,674 | -7.74% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,996 | ₩3,996 | ₩3,687 | ₩3,714 | -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 | ₩3,781 | ₩3,580 | ₩3,620 | -0.37% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,822 | ₩4,358 | ₩3,527 | ₩3,714 | -2.81% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,567 | ₩3,828 | ₩3,218 | ₩3,714 | +4.14% | 25.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,728 | ₩4,210 | ₩3,352 | ₩3,486 | -6.47% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,285 | ₩3,687 | ₩3,151 | ₩3,580 | +8.98% | 29.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,272 | ₩3,553 | ₩2,923 | ₩3,165 | -3.28% | 262.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,165 | ₩3,620 | ₩2,853 | ₩2,937 | -7.20% | 92.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,232 | ₩3,332 | ₩2,534 | ₩2,802 | -13.28% | 23.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,478 | ₩3,643 | ₩3,352 | ₩3,352 | -3.62% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,982 | ₩4,143 | ₩3,323 | ₩3,486 | -12.46% | 30.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,278 | ₩6,302 | ₩3,902 | ₩3,902 | -26.07% | 114만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,364 | ₩5,453 | ₩4,425 | ₩4,881 | -9.00% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,358 | ₩5,404 | ₩4,251 | ₩5,377 | +23.38% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,640 | ₩4,948 | ₩4,106 | ₩4,385 | -5.49% | 11.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,431 | ₩5,643 | ₩4,371 | ₩4,680 | -13.83% | 25.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,683 | ₩8,689 | ₩5,176 | ₩5,377 | -30.02% | 116.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,298 | ₩18,236 | ₩5,632 | ₩9,775 | -43.49% | 719만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,795 | ₩23,131 | ₩16,761 | ₩17,432 | -23.53% | 79.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,270 | ₩24,833 | ₩19,443 | ₩22,125 | -8.84% | 5.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,673 | ₩24,941 | ₩23,466 | ₩23,600 | -4.35% | 1.7만 |
|---|