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 | ₩4,039 | ₩4,122 | ₩4,039 | ₩4,073 | +0.83% | 1.3천 |
| 2026.10.08 | ₩3,912 | ₩4,160 | ₩3,865 | ₩4,160 | +6.32% | 7.3천 |
| 2026.10.07 | ₩4,066 | ₩4,066 | ₩3,979 | ₩4,059 | -0.16% | 1.5천 |
| 2026.10.06 | ₩3,999 | ₩4,280 | ₩3,900 | ₩3,960 | -0.97% | 7.2천 |
| 2026.10.05 | ₩3,777 | ₩3,825 | ₩3,772 | ₩3,825 | +1.27% | 4.1천 |
| 2026.10.02 | ₩3,785 | ₩3,840 | ₩3,733 | ₩3,812 | +0.71% | 3천 |
| 2026.10.01 | ₩3,772 | ₩3,946 | ₩3,691 | ₩3,892 | +3.19% | 5.2천 |
| 2026.09.30 | ₩4,307 | ₩4,347 | ₩4,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,113 |
| -4.50% |
| 2.7천 |
| 2026.09.29 | ₩3,812 | ₩3,972 | ₩3,732 | ₩3,972 | +4.21% | 3.1천 |
|---|
| 2026.09.28 | ₩3,839 | ₩4,039 | ₩3,691 | ₩3,905 | +1.74% | 7.2천 |
|---|
| 2026.09.25 | ₩3,999 | ₩4,293 | ₩3,942 | ₩3,942 | -1.44% | 4.8천 |
|---|
| 2026.09.24 | ₩3,865 | ₩3,879 | ₩3,691 | ₩3,865 | 0.00% | 4.2천 |
|---|
| 2026.09.23 | ₩3,892 | ₩4,133 | ₩3,689 | ₩3,825 | -1.72% | 9.3천 |
|---|
| 2026.09.22 | ₩3,959 | ₩4,507 | ₩3,879 | ₩4,061 | +2.57% | 4.7천 |
|---|
| 2026.09.21 | ₩4,320 | ₩4,337 | ₩3,879 | ₩3,972 | -8.05% | 1.2만 |
|---|
| 2026.09.18 | ₩4,224 | ₩4,521 | ₩4,186 | ₩4,213 | -0.25% | 2.5천 |
|---|
| 2026.09.17 | ₩4,407 | ₩4,534 | ₩4,213 | ₩4,521 | +2.58% | 1.2만 |
|---|
| 2026.09.16 | ₩4,404 | ₩4,547 | ₩4,200 | ₩4,534 | +2.95% | 4.6천 |
|---|
| 2026.09.15 | ₩4,481 | ₩4,481 | ₩4,427 | ₩4,440 | -0.90% | 2.8천 |
|---|
| 2026.09.14 | ₩4,387 | ₩4,427 | ₩4,313 | ₩4,387 | 0.00% | 6.8천 |
|---|
| 2026.09.11 | ₩4,414 | ₩4,446 | ₩4,312 | ₩4,420 | +0.15% | 3.7천 |
|---|
| 2026.09.10 | ₩4,400 | ₩4,681 | ₩4,347 | ₩4,521 | +2.74% | 5.7천 |
|---|
| 2026.09.09 | ₩4,226 | ₩4,414 | ₩4,226 | ₩4,347 | +2.85% | 3.5천 |
|---|
| 2026.09.08 | ₩4,327 | ₩4,481 | ₩4,307 | ₩4,347 | +0.46% | 4.2천 |
|---|
| 2026.09.04 | ₩4,507 | ₩4,507 | ₩4,333 | ₩4,481 | -0.59% | 1.4천 |
|---|
| 2026.09.03 | ₩4,625 | ₩4,681 | ₩4,209 | ₩4,481 | -3.12% | 9천 |
|---|
| 2026.09.02 | ₩4,534 | ₩4,534 | ₩4,454 | ₩4,481 | -1.18% | 3.5천 |
|---|
| 2026.09.01 | ₩4,293 | ₩4,400 | ₩4,293 | ₩4,400 | +2.49% | 1.9천 |
|---|
| 2026.08.31 | ₩4,547 | ₩4,547 | ₩4,320 | ₩4,380 | -3.68% | 1.4만 |
|---|
| 2026.08.28 | ₩4,507 | ₩4,507 | ₩4,267 | ₩4,267 | -5.34% | 1.2만 |
|---|
| 2026.08.27 | ₩4,374 | ₩4,695 | ₩4,374 | ₩4,574 | +4.59% | 2만 |
|---|
| 2026.08.26 | ₩4,601 | ₩4,700 | ₩4,414 | ₩4,521 | -1.74% | 1.9만 |
|---|
| 2026.08.25 | ₩4,681 | ₩4,815 | ₩4,427 | ₩4,654 | -0.57% | 1.7만 |
|---|
| 2026.08.24 | ₩4,547 | ₩4,681 | ₩4,447 | ₩4,628 | +1.76% | 6.1천 |
|---|
| 2026.08.21 | ₩4,427 | ₩4,427 | ₩4,300 | ₩4,364 | -1.42% | 1.4천 |
|---|
| 2026.08.20 | ₩4,347 | ₩4,547 | ₩4,240 | ₩4,507 | +3.69% | 9.2천 |
|---|
| 2026.08.19 | ₩4,534 | ₩4,534 | ₩4,236 | ₩4,347 | -4.13% | 1.5만 |
|---|
| 2026.08.18 | ₩4,267 | ₩4,547 | ₩4,267 | ₩4,534 | +6.27% | 7.3천 |
|---|
| 2026.08.17 | ₩4,454 | ₩4,681 | ₩4,347 | ₩4,360 | -2.10% | 5.4천 |
|---|
| 2026.08.14 | ₩4,628 | ₩4,628 | ₩4,160 | ₩4,474 | -3.32% | 4.7만 |
|---|
| 2026.08.13 | ₩4,454 | ₩4,815 | ₩4,313 | ₩4,815 | +8.11% | 7.8천 |
|---|
| 2026.08.12 | ₩4,186 | ₩4,481 | ₩4,186 | ₩4,454 | +6.39% | 2.7천 |
|---|
| 2026.08.11 | ₩4,327 | ₩4,347 | ₩4,133 | ₩4,267 | -1.39% | 1.8만 |
|---|
| 2026.08.10 | ₩4,280 | ₩4,440 | ₩4,226 | ₩4,347 | +1.56% | 1.5만 |
|---|
| 2026.08.07 | ₩4,387 | ₩4,461 | ₩4,327 | ₩4,427 | +0.91% | 4.5천 |
|---|
| 2026.08.06 | ₩4,494 | ₩4,815 | ₩4,374 | ₩4,467 | -0.60% | 2.1만 |
|---|
| 2026.08.05 | ₩4,735 | ₩5,016 | ₩4,668 | ₩4,761 | +0.56% | 6천 |
|---|
| 2026.08.04 | ₩4,795 | ₩5,002 | ₩4,494 | ₩4,614 | -3.77% | 5.6천 |
|---|
| 2026.08.03 | ₩4,828 | ₩4,982 | ₩4,574 | ₩4,574 | -5.26% | 1.6만 |
|---|
| 2026.07.31 | ₩4,601 | ₩4,922 | ₩4,494 | ₩4,668 | +1.45% | 1만 |
|---|
| 2026.07.30 | ₩4,654 | ₩4,855 | ₩4,213 | ₩4,495 | -3.42% | 9.7천 |
|---|
| 2026.07.29 | ₩4,735 | ₩5,010 | ₩4,681 | ₩4,708 | -0.56% | 9.6천 |
|---|
| 2026.07.28 | ₩4,802 | ₩4,882 | ₩4,654 | ₩4,654 | -3.06% | 9.3천 |
|---|
| 2026.07.27 | ₩4,949 | ₩5,036 | ₩4,561 | ₩4,815 | -2.70% | 7.3천 |
|---|
| 2026.07.24 | ₩4,935 | ₩5,022 | ₩4,882 | ₩5,022 | +1.76% | 6.1천 |
|---|
| 2026.07.23 | ₩4,949 | ₩5,082 | ₩4,895 | ₩5,082 | +2.70% | 1.3만 |
|---|
| 2026.07.22 | ₩5,029 | ₩5,082 | ₩4,882 | ₩4,882 | -2.93% | 5.7천 |
|---|
| 2026.07.21 | ₩5,136 | ₩5,286 | ₩5,016 | ₩5,096 | -0.78% | 1.2만 |
|---|
| 2026.07.20 | ₩5,564 | ₩5,564 | ₩4,882 | ₩5,310 | -4.57% | 1.5만 |
|---|
| 2026.07.17 | ₩5,136 | ₩5,557 | ₩4,949 | ₩5,470 | +6.51% | 1.4만 |
|---|
| 2026.07.16 | ₩5,149 | ₩5,343 | ₩4,895 | ₩5,230 | +1.56% | 2만 |
|---|
| 2026.07.15 | ₩5,444 | ₩5,444 | ₩5,042 | ₩5,256 | -3.44% | 2.7만 |
|---|
| 2026.07.14 | ₩5,551 | ₩5,778 | ₩5,082 | ₩5,323 | -4.10% | 2.8만 |
|---|
| 2026.07.13 | ₩5,738 | ₩5,778 | ₩5,243 | ₩5,350 | -6.76% | 2.1만 |
|---|
| 2026.07.10 | ₩5,350 | ₩5,698 | ₩5,296 | ₩5,604 | +4.75% | 4.3만 |
|---|
| 2026.07.09 | ₩5,765 | ₩6,206 | ₩5,163 | ₩5,524 | -4.18% | 13.1만 |
|---|
| 2026.07.08 | ₩5,350 | ₩5,684 | ₩5,203 | ₩5,658 | +5.75% | 7.2만 |
|---|
| 2026.07.07 | ₩5,350 | ₩5,377 | ₩5,096 | ₩5,363 | +0.25% | 2.8만 |
|---|
| 2026.07.06 | ₩5,149 | ₩5,664 | ₩4,922 | ₩5,223 | +1.43% | 4.5만 |
|---|
| 2026.07.02 | ₩5,484 | ₩5,484 | ₩4,922 | ₩5,149 | -6.10% | 3.7만 |
|---|
| 2026.07.01 | ₩5,283 | ₩5,417 | ₩4,547 | ₩5,149 | -2.53% | 18.2만 |
|---|
| 2026.06.30 | ₩4,975 | ₩4,975 | ₩4,882 | ₩4,895 | -1.61% | 1.2만 |
|---|
| 2026.06.29 | ₩5,069 | ₩5,069 | ₩4,654 | ₩4,935 | -2.64% | 1만 |
|---|
| 2026.06.26 | ₩4,628 | ₩5,082 | ₩4,628 | ₩4,868 | +5.20% | 1.2만 |
|---|
| 2026.06.25 | ₩4,588 | ₩4,808 | ₩4,584 | ₩4,748 | +3.50% | 4.4천 |
|---|
| 2026.06.24 | ₩4,601 | ₩4,828 | ₩4,507 | ₩4,802 | +4.36% | 4.7천 |
|---|
| 2026.06.23 | ₩4,788 | ₩4,802 | ₩4,457 | ₩4,735 | -1.12% | 6.1천 |
|---|
| 2026.06.22 | ₩4,427 | ₩4,802 | ₩4,208 | ₩4,668 | +5.44% | 3.4만 |
|---|
| 2026.06.18 | ₩4,213 | ₩4,474 | ₩4,200 | ₩4,427 | +5.08% | 1.5만 |
|---|
| 2026.06.17 | ₩4,340 | ₩4,347 | ₩4,119 | ₩4,213 | -2.93% | 1.6만 |
|---|
| 2026.06.16 | ₩4,280 | ₩4,414 | ₩4,280 | ₩4,293 | +0.31% | 4.8천 |
|---|
| 2026.06.15 | ₩4,414 | ₩4,427 | ₩4,280 | ₩4,280 | -3.03% | 7.7천 |
|---|
| 2026.06.12 | ₩4,400 | ₩4,507 | ₩4,313 | ₩4,320 | -1.82% | 1.2만 |
|---|
| 2026.06.11 | ₩4,160 | ₩4,534 | ₩4,160 | ₩4,368 | +5.02% | 1.8만 |
|---|
| 2026.06.10 | ₩4,066 | ₩4,420 | ₩4,066 | ₩4,240 | +4.28% | 2.5만 |
|---|
| 2026.06.09 | ₩4,213 | ₩4,347 | ₩3,955 | ₩4,240 | +0.63% | 1만 |
|---|
| 2026.06.08 | ₩3,798 | ₩4,333 | ₩3,745 | ₩4,333 | +14.08% | 4만 |
|---|
| 2026.06.05 | ₩4,106 | ₩4,273 | ₩3,801 | ₩3,919 | -4.56% | 1.7만 |
|---|
| 2026.06.04 | ₩4,026 | ₩4,387 | ₩4,026 | ₩4,213 | +4.65% | 2.3만 |
|---|
| 2026.06.03 | ₩4,414 | ₩4,414 | ₩4,012 | ₩4,226 | -4.24% | 9.8천 |
|---|
| 2026.06.02 | ₩4,521 | ₩4,521 | ₩4,333 | ₩4,440 | -1.78% | 1만 |
|---|
| 2026.06.01 | ₩4,628 | ₩4,654 | ₩4,427 | ₩4,654 | +0.58% | 1.9만 |
|---|
| 2026.05.29 | ₩4,775 | ₩4,775 | ₩4,576 | ₩4,708 | -1.40% | 2.7만 |
|---|
| 2026.05.28 | ₩4,467 | ₩4,775 | ₩4,280 | ₩4,735 | +5.99% | 8.1만 |
|---|
| 2026.05.27 | ₩4,614 | ₩4,949 | ₩4,012 | ₩4,614 | 0.00% | 91.6만 |
|---|
| 2026.05.26 | ₩4,407 | ₩4,507 | ₩4,213 | ₩4,213 | -4.40% | 1.3만 |
|---|
| 2026.05.22 | ₩4,333 | ₩4,514 | ₩4,226 | ₩4,226 | -2.47% | 1.2만 |
|---|
| 2026.05.21 | ₩4,287 | ₩4,347 | ₩4,065 | ₩4,253 | -0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩4,333 | ₩4,427 | ₩4,146 | ₩4,347 | +0.31% | 4.9천 |
|---|
| 2026.05.19 | ₩4,053 | ₩4,253 | ₩4,012 | ₩4,253 | +4.95% | 3.9천 |
|---|
| 2026.05.18 | ₩4,293 | ₩4,427 | ₩4,039 | ₩4,160 | -3.12% | 1만 |
|---|
| 2026.05.15 | ₩4,507 | ₩4,735 | ₩4,293 | ₩4,293 | -4.75% | 1.3만 |
|---|
| 2026.05.14 | ₩4,360 | ₩4,695 | ₩4,360 | ₩4,588 | +5.21% | 9.4천 |
|---|
| 2026.05.13 | ₩4,280 | ₩4,440 | ₩4,226 | ₩4,333 | +1.25% | 8.7천 |
|---|
| 2026.05.12 | ₩4,360 | ₩4,454 | ₩4,213 | ₩4,454 | +2.15% | 1.4만 |
|---|
| 2026.05.11 | ₩4,374 | ₩4,642 | ₩4,347 | ₩4,481 | +2.45% | 3.1만 |
|---|
| 2026.05.08 | ₩4,333 | ₩4,708 | ₩3,999 | ₩4,494 | +3.70% | 2.5만 |
|---|
| 2026.05.07 | ₩4,387 | ₩4,521 | ₩4,293 | ₩4,333 | -1.22% | 7.3천 |
|---|
| 2026.05.06 | ₩4,735 | ₩4,989 | ₩4,280 | ₩4,440 | -6.21% | 8만 |
|---|
| 2026.05.05 | ₩5,069 | ₩5,203 | ₩4,681 | ₩4,802 | -5.28% | 4.1만 |
|---|
| 2026.05.04 | ₩5,149 | ₩5,323 | ₩4,895 | ₩5,056 | -1.82% | 4.1만 |
|---|
| 2026.05.01 | ₩5,912 | ₩6,019 | ₩4,883 | ₩5,149 | -12.90% | 3.5만 |
|---|
| 2026.04.30 | ₩5,123 | ₩6,380 | ₩4,894 | ₩5,898 | +15.14% | 18.1만 |
|---|
| 2026.04.29 | ₩4,494 | ₩4,815 | ₩4,494 | ₩4,574 | +1.79% | 2.1만 |
|---|
| 2026.04.28 | ₩5,216 | ₩5,283 | ₩4,280 | ₩4,481 | -14.10% | 4.4만 |
|---|
| 2026.04.27 | ₩6,300 | ₩6,300 | ₩5,136 | ₩5,176 | -17.83% | 11.4만 |
|---|
| 2026.04.24 | ₩6,687 | ₩6,848 | ₩5,738 | ₩6,233 | -6.80% | 12.1만 |
|---|
| 2026.04.23 | ₩4,962 | ₩6,674 | ₩4,935 | ₩6,567 | +32.35% | 35.2만 |
|---|
| 2026.04.22 | ₩4,641 | ₩5,149 | ₩4,574 | ₩4,895 | +5.48% | 19.7만 |
|---|
| 2026.04.21 | ₩3,972 | ₩4,547 | ₩3,852 | ₩4,521 | +13.80% | 20.5만 |
|---|
| 2026.04.20 | ₩3,571 | ₩3,812 | ₩3,498 | ₩3,785 | +5.99% | 5.8만 |
|---|
| 2026.04.17 | ₩3,330 | ₩3,598 | ₩3,330 | ₩3,558 | +6.83% | 2.6만 |
|---|
| 2026.04.16 | ₩3,464 | ₩3,515 | ₩3,330 | ₩3,330 | -3.86% | 8.5천 |
|---|
| 2026.04.15 | ₩3,370 | ₩3,477 | ₩3,344 | ₩3,344 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩3,451 | ₩3,544 | ₩3,357 | ₩3,370 | -2.33% | 1.2만 |
|---|
| 2026.04.13 | ₩3,344 | ₩3,477 | ₩3,330 | ₩3,357 | +0.40% | 4.1만 |
|---|
| 2026.04.10 | ₩2,862 | ₩3,330 | ₩2,849 | ₩3,330 | +16.36% | 4.4만 |
|---|
| 2026.04.09 | ₩2,835 | ₩2,835 | ₩2,758 | ₩2,795 | -1.42% | 9.1천 |
|---|
| 2026.04.08 | ₩2,942 | ₩3,003 | ₩2,835 | ₩2,849 | -3.18% | 2.9만 |
|---|
| 2026.04.07 | ₩2,916 | ₩2,916 | ₩2,765 | ₩2,782 | -4.59% | 8.5천 |
|---|
| 2026.04.06 | ₩3,130 | ₩3,130 | ₩2,862 | ₩2,862 | -8.55% | 8.9천 |
|---|
| 2026.04.02 | ₩3,076 | ₩3,143 | ₩2,916 | ₩3,016 | -1.96% | 2.3만 |
|---|
| 2026.04.01 | ₩3,090 | ₩3,297 | ₩3,009 | ₩3,143 | +1.73% | 3.2만 |
|---|
| 2026.03.31 | ₩2,755 | ₩3,237 | ₩2,755 | ₩2,835 | +2.91% | 4.1만 |
|---|
| 2026.03.30 | ₩2,876 | ₩2,876 | ₩2,448 | ₩2,514 | -12.56% | 4.5만 |
|---|
| 2026.03.27 | ₩3,290 | ₩3,290 | ₩2,929 | ₩2,969 | -9.76% | 1.7만 |
|---|
| 2026.03.26 | ₩3,210 | ₩3,330 | ₩3,131 | ₩3,304 | +2.92% | 7.5천 |
|---|
| 2026.03.25 | ₩3,250 | ₩3,285 | ₩3,210 | ₩3,250 | 0.00% | 6.8천 |
|---|
| 2026.03.24 | ₩3,277 | ₩3,330 | ₩3,223 | ₩3,237 | -1.22% | 5.2천 |
|---|
| 2026.03.23 | ₩3,130 | ₩3,277 | ₩3,130 | ₩3,277 | +4.70% | 8.7천 |
|---|
| 2026.03.20 | ₩3,277 | ₩3,277 | ₩3,143 | ₩3,170 | -3.27% | 1.3만 |
|---|
| 2026.03.19 | ₩3,357 | ₩3,397 | ₩3,277 | ₩3,277 | -2.39% | 8.3천 |
|---|
| 2026.03.18 | ₩3,638 | ₩3,639 | ₩3,477 | ₩3,504 | -3.68% | 6.7천 |
|---|
| 2026.03.17 | ₩3,611 | ₩3,611 | ₩3,491 | ₩3,598 | -0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩3,730 | ₩3,804 | ₩3,544 | ₩3,571 | -4.27% | 1.5만 |
|---|
| 2026.03.13 | ₩3,812 | ₩3,812 | ₩3,544 | ₩3,665 | -3.86% | 1.1만 |
|---|
| 2026.03.12 | ₩3,571 | ₩3,745 | ₩3,403 | ₩3,732 | +4.49% | 7천 |
|---|
| 2026.03.11 | ₩3,625 | ₩3,658 | ₩3,477 | ₩3,625 | 0.00% | 3.3만 |
|---|
| 2026.03.10 | ₩3,825 | ₩3,825 | ₩3,477 | ₩3,504 | -8.39% | 8.9만 |
|---|
| 2026.03.09 | ₩3,972 | ₩4,119 | ₩3,558 | ₩3,665 | -7.74% | 12.6만 |
|---|
| 2026.03.06 | ₩3,805 | ₩3,812 | ₩3,678 | ₩3,705 | -2.64% | 7.7천 |
|---|
| 2026.03.05 | ₩3,785 | ₩3,852 | ₩3,758 | ₩3,772 | -0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩3,758 | ₩3,865 | ₩3,758 | ₩3,785 | +0.71% | 6.6천 |
|---|
| 2026.03.03 | ₩3,758 | ₩3,825 | ₩3,758 | ₩3,825 | +1.78% | 4.6천 |
|---|
| 2026.03.02 | ₩3,986 | ₩3,986 | ₩3,785 | ₩3,785 | -5.03% | 2.4천 |
|---|
| 2026.02.27 | ₩3,798 | ₩3,892 | ₩3,785 | ₩3,879 | +2.11% | 3.2천 |
|---|
| 2026.02.26 | ₩3,772 | ₩3,946 | ₩3,772 | ₩3,839 | +1.77% | 4.9천 |
|---|
| 2026.02.25 | ₩3,691 | ₩3,852 | ₩3,691 | ₩3,852 | +4.35% | 1.1만 |
|---|
| 2026.02.24 | ₩3,732 | ₩3,732 | ₩3,544 | ₩3,625 | -2.87% | 9.8천 |
|---|
| 2026.02.23 | ₩3,584 | ₩3,705 | ₩3,518 | ₩3,538 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩3,678 | ₩3,772 | ₩3,571 | ₩3,611 | -1.82% | 1.6만 |
|---|
| 2026.02.19 | ₩3,625 | ₩3,691 | ₩3,611 | ₩3,691 | +1.85% | 7.2천 |
|---|
| 2026.02.18 | ₩3,611 | ₩3,665 | ₩3,571 | ₩3,625 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩3,625 | ₩3,691 | ₩3,571 | ₩3,625 | 0.00% | 9.8천 |
|---|
| 2026.02.13 | ₩3,665 | ₩3,705 | ₩3,598 | ₩3,705 | +1.09% | 1.3만 |
|---|
| 2026.02.12 | ₩3,812 | ₩3,865 | ₩3,518 | ₩3,732 | -2.11% | 5.9만 |
|---|
| 2026.02.11 | ₩3,772 | ₩4,053 | ₩3,691 | ₩3,691 | -2.13% | 1.4만 |
|---|
| 2026.02.10 | ₩4,160 | ₩4,347 | ₩3,544 | ₩3,865 | -7.07% | 7.2만 |
|---|
| 2026.02.09 | ₩3,812 | ₩4,133 | ₩3,651 | ₩4,133 | +8.42% | 5.3만 |
|---|
| 2026.02.06 | ₩3,611 | ₩3,798 | ₩3,531 | ₩3,705 | +2.59% | 1.5만 |
|---|
| 2026.02.05 | ₩3,571 | ₩3,718 | ₩3,504 | ₩3,531 | -1.12% | 2.8만 |
|---|
| 2026.02.04 | ₩3,745 | ₩3,745 | ₩3,524 | ₩3,625 | -3.21% | 5.4만 |
|---|
| 2026.02.03 | ₩3,611 | ₩3,819 | ₩3,465 | ₩3,651 | +1.11% | 9.5만 |
|---|
| 2026.02.02 | ₩3,558 | ₩3,678 | ₩3,210 | ₩3,678 | +3.38% | 6만 |
|---|
| 2026.01.30 | ₩3,344 | ₩3,544 | ₩3,344 | ₩3,477 | +4.00% | 6.6만 |
|---|
| 2026.01.29 | ₩3,986 | ₩4,200 | ₩3,344 | ₩3,411 | -14.43% | 20.6만 |
|---|
| 2026.01.28 | ₩3,745 | ₩3,785 | ₩3,518 | ₩3,531 | -5.71% | 4만 |
|---|
| 2026.01.27 | ₩3,477 | ₩3,812 | ₩3,420 | ₩3,718 | +6.92% | 6.6만 |
|---|
| 2026.01.26 | ₩3,718 | ₩3,718 | ₩3,391 | ₩3,477 | -6.47% | 12.3만 |
|---|
| 2026.01.23 | ₩3,584 | ₩3,625 | ₩3,479 | ₩3,571 | -0.37% | 5만 |
|---|
| 2026.01.22 | ₩3,237 | ₩3,678 | ₩3,210 | ₩3,558 | +9.92% | 11.6만 |
|---|
| 2026.01.21 | ₩3,263 | ₩3,317 | ₩3,170 | ₩3,237 | -0.82% | 5만 |
|---|
| 2026.01.20 | ₩3,277 | ₩3,477 | ₩3,143 | ₩3,317 | +1.22% | 8.2만 |
|---|
| 2026.01.16 | ₩3,263 | ₩3,265 | ₩3,090 | ₩3,156 | -3.28% | 7.2만 |
|---|
| 2026.01.15 | ₩3,223 | ₩3,504 | ₩3,197 | ₩3,263 | +1.24% | 5.7만 |
|---|
| 2026.01.14 | ₩3,156 | ₩3,544 | ₩3,143 | ₩3,290 | +4.24% | 11.5만 |
|---|
| 2026.01.13 | ₩3,036 | ₩3,424 | ₩2,956 | ₩3,304 | +8.81% | 14.2만 |
|---|
| 2026.01.12 | ₩3,263 | ₩3,437 | ₩2,916 | ₩3,330 | +2.05% | 224.1만 |
|---|
| 2026.01.09 | ₩3,009 | ₩3,009 | ₩2,862 | ₩2,929 | -2.67% | 4.9만 |
|---|
| 2026.01.08 | ₩2,996 | ₩3,130 | ₩2,942 | ₩2,956 | -1.34% | 4.8만 |
|---|
| 2026.01.07 | ₩3,049 | ₩3,265 | ₩3,049 | ₩3,090 | +1.32% | 3.7만 |
|---|
| 2026.01.06 | ₩2,983 | ₩3,130 | ₩2,882 | ₩3,116 | +4.48% | 9만 |
|---|
| 2026.01.05 | ₩3,156 | ₩3,611 | ₩2,846 | ₩2,983 | -5.51% | 70.1만 |
|---|
| 2026.01.02 | ₩2,662 | ₩3,009 | ₩2,621 | ₩2,795 | +5.03% | 2.8만 |
|---|
| 2025.12.31 | ₩2,675 | ₩2,749 | ₩2,528 | ₩2,541 | -5.00% | 4.4만 |
|---|
| 2025.12.30 | ₩2,809 | ₩2,849 | ₩2,648 | ₩2,715 | -3.33% | 7.6만 |
|---|
| 2025.12.29 | ₩3,223 | ₩3,324 | ₩2,837 | ₩2,862 | -11.20% | 9만 |
|---|
| 2025.12.26 | ₩3,504 | ₩3,634 | ₩3,344 | ₩3,344 | -4.58% | 1.2만 |
|---|
| 2025.12.24 | ₩3,344 | ₩3,544 | ₩3,344 | ₩3,518 | +5.20% | 1.9만 |
|---|
| 2025.12.23 | ₩3,344 | ₩3,518 | ₩3,344 | ₩3,384 | +1.20% | 3.2만 |
|---|
| 2025.12.22 | ₩3,469 | ₩3,571 | ₩3,376 | ₩3,384 | -2.47% | 2.9만 |
|---|
| 2025.12.19 | ₩3,658 | ₩3,879 | ₩3,378 | ₩3,477 | -4.94% | 3.6만 |
|---|
| 2025.12.18 | ₩3,832 | ₩3,832 | ₩3,531 | ₩3,625 | -5.41% | 1.5만 |
|---|
| 2025.12.17 | ₩3,986 | ₩3,999 | ₩3,558 | ₩3,571 | -10.40% | 5.9만 |
|---|
| 2025.12.16 | ₩3,344 | ₩4,039 | ₩3,344 | ₩3,999 | +19.60% | 7.1만 |
|---|
| 2025.12.15 | ₩3,972 | ₩4,133 | ₩3,314 | ₩3,344 | -15.82% | 12.6만 |
|---|
| 2025.12.12 | ₩4,427 | ₩4,695 | ₩3,892 | ₩3,892 | -12.08% | 11.4만 |
|---|
| 2025.12.11 | ₩5,617 | ₩5,751 | ₩4,414 | ₩4,454 | -20.71% | 23.8만 |
|---|
| 2025.12.10 | ₩6,139 | ₩6,286 | ₩5,350 | ₩5,698 | -7.19% | 33.8만 |
|---|
| 2025.12.09 | ₩5,176 | ₩6,152 | ₩5,056 | ₩6,086 | +17.57% | 29만 |
|---|
| 2025.12.08 | ₩5,264 | ₩5,402 | ₩4,782 | ₩5,176 | -1.68% | 16만 |
|---|
| 2025.12.05 | ₩5,029 | ₩5,230 | ₩4,668 | ₩4,868 | -3.19% | 3.1만 |
|---|
| 2025.12.04 | ₩4,721 | ₩5,056 | ₩4,681 | ₩4,828 | +2.27% | 3만 |
|---|
| 2025.12.03 | ₩5,009 | ₩5,082 | ₩4,681 | ₩4,735 | -5.47% | 3.6만 |
|---|
| 2025.12.02 | ₩4,935 | ₩5,042 | ₩4,414 | ₩4,949 | +0.27% | 5.6만 |
|---|
| 2025.12.01 | ₩5,350 | ₩5,440 | ₩4,681 | ₩4,949 | -7.50% | 6.7만 |
|---|
| 2025.11.28 | ₩5,123 | ₩5,390 | ₩4,975 | ₩5,363 | +4.70% | 3.6만 |
|---|
| 2025.11.26 | ₩4,654 | ₩5,243 | ₩4,521 | ₩5,123 | +10.06% | 6.5만 |
|---|
| 2025.11.25 | ₩4,481 | ₩4,748 | ₩4,347 | ₩4,681 | +4.48% | 5.2만 |
|---|
| 2025.11.24 | ₩4,347 | ₩4,681 | ₩4,240 | ₩4,481 | +3.08% | 1.9만 |
|---|
| 2025.11.21 | ₩4,374 | ₩4,561 | ₩4,095 | ₩4,374 | 0.00% | 1.7만 |
|---|
| 2025.11.20 | ₩4,414 | ₩4,802 | ₩4,188 | ₩4,213 | -4.55% | 2.9만 |
|---|
| 2025.11.19 | ₩4,547 | ₩4,695 | ₩4,427 | ₩4,427 | -2.65% | 2.4만 |
|---|
| 2025.11.18 | ₩4,628 | ₩4,735 | ₩4,347 | ₩4,547 | -1.73% | 1.9만 |
|---|
| 2025.11.17 | ₩4,628 | ₩4,935 | ₩4,594 | ₩4,654 | +0.58% | 2.9만 |
|---|
| 2025.11.14 | ₩4,534 | ₩4,695 | ₩4,360 | ₩4,668 | +2.95% | 3.2만 |
|---|
| 2025.11.13 | ₩4,868 | ₩4,939 | ₩4,454 | ₩4,588 | -5.77% | 6.1만 |
|---|
| 2025.11.12 | ₩5,082 | ₩5,296 | ₩4,708 | ₩4,922 | -3.16% | 6.2만 |
|---|
| 2025.11.11 | ₩5,096 | ₩5,544 | ₩5,016 | ₩5,016 | -1.57% | 4.6만 |
|---|
| 2025.11.10 | ₩5,417 | ₩5,628 | ₩5,082 | ₩5,203 | -3.95% | 5.8만 |
|---|
| 2025.11.07 | ₩5,350 | ₩5,504 | ₩5,163 | ₩5,363 | +0.25% | 4.2만 |
|---|
| 2025.11.06 | ₩6,206 | ₩6,340 | ₩5,417 | ₩5,551 | -10.56% | 8.7만 |
|---|
| 2025.11.05 | ₩7,115 | ₩7,510 | ₩6,219 | ₩6,286 | -11.65% | 18만 |
|---|
| 2025.11.04 | ₩6,781 | ₩8,667 | ₩6,687 | ₩7,564 | +11.54% | 42.9만 |
|---|
| 2025.11.03 | ₩7,664 | ₩7,844 | ₩6,687 | ₩6,875 | -10.30% | 42.3만 |
|---|
| 2025.10.31 | ₩6,794 | ₩10,218 | ₩5,617 | ₩9,750 | +43.50% | 124.7만 |
|---|
| 2025.10.30 | ₩10,299 | ₩11,101 | ₩10,165 | ₩10,192 | -1.04% | 476.2만 |
|---|
| 2025.10.29 | ₩12,693 | ₩12,693 | ₩9,897 | ₩9,897 | -22.02% | 14.7만 |
|---|
| 2025.10.28 | ₩16,050 | ₩16,184 | ₩13,709 | ₩14,044 | -12.50% | 12.3만 |
|---|
| 2025.10.27 | ₩17,254 | ₩18,190 | ₩16,184 | ₩16,585 | -3.88% | 91.1만 |
|---|
| 2025.10.24 | ₩17,521 | ₩17,655 | ₩16,719 | ₩17,387 | -0.76% | 3.2만 |
|---|
| 2025.10.23 | ₩18,992 | ₩18,992 | ₩16,852 | ₩17,655 | -7.04% | 75.2만 |
|---|
| 2025.10.22 | ₩21,400 | ₩22,202 | ₩20,811 | ₩21,266 | -0.63% | 6.3천 |
|---|
| 2025.10.21 | ₩22,336 | ₩23,072 | ₩22,202 | ₩22,604 | +1.20% | 4.2천 |
|---|
| 2025.10.20 | ₩22,737 | ₩22,737 | ₩21,962 | ₩22,604 | -0.59% | 2.8천 |
|---|
| 2025.10.17 | ₩22,336 | ₩22,590 | ₩21,400 | ₩22,069 | -1.20% | 7.1천 |
|---|
| 2025.10.16 | ₩22,604 | ₩23,272 | ₩21,667 | ₩21,801 | -3.55% | 1.5만 |
|---|
| 2025.10.15 | ₩23,941 | ₩24,209 | ₩22,737 | ₩22,737 | -5.03% | 8.4천 |
|---|
| 2025.10.14 | ₩22,871 | ₩24,610 | ₩19,394 | ₩23,807 | +4.09% | 1.6만 |
|---|
| 2025.10.13 | ₩24,209 | ₩24,770 | ₩22,737 | ₩23,674 | -2.21% | 8.1천 |
|---|
| 2025.10.10 | ₩24,610 | ₩24,877 | ₩23,406 | ₩23,540 | -4.35% | 1.7만 |
|---|