시장 데이터를 불러오는 중
전체 종목
누카나 ADR 과거 주가
NuCana plc - American Depositary Shares · NCNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NuCana plc - American Depositary Shares · NCNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,509 | ₩1,576 | ₩1,429 | ₩1,469 | -2.65% | 6.7만 |
| 2026.10.08 | ₩1,523 | ₩1,523 | ₩1,469 | ₩1,509 | -0.88% | 3.5만 |
| 2026.10.07 | ₩1,483 | ₩1,576 | ₩1,416 | ₩1,523 | +2.70% | 5.1만 |
| 2026.10.06 | ₩1,443 | ₩1,523 | ₩1,403 | ₩1,456 | +0.93% | 5.1만 |
| 2026.10.05 | ₩1,496 | ₩1,496 | ₩1,376 | ₩1,416 | -5.36% | 7만 |
| 2026.10.02 | ₩1,576 | ₩1,630 | ₩1,266 | ₩1,456 | -7.63% | 32.1만 |
| 2026.10.01 | ₩1,723 | ₩1,754 | ₩1,349 | ₩1,563 | -9.30% | 79.9만 |
| 2026.09.30 | ₩1,723 | ₩1,924 | ₩1,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,803 |
| +4.65% |
| 330.4만 |
| 2026.09.29 | ₩1,723 | ₩1,723 | ₩1,616 | ₩1,616 | -6.20% | 2.5만 |
|---|
| 2026.09.28 | ₩1,763 | ₩1,830 | ₩1,683 | ₩1,723 | -2.27% | 2.4만 |
|---|
| 2026.09.25 | ₩1,737 | ₩1,803 | ₩1,616 | ₩1,710 | -1.54% | 3.8만 |
|---|
| 2026.09.24 | ₩1,750 | ₩1,790 | ₩1,699 | ₩1,763 | +0.76% | 9.2천 |
|---|
| 2026.09.23 | ₩1,777 | ₩1,803 | ₩1,737 | ₩1,750 | -1.50% | 2.8만 |
|---|
| 2026.09.22 | ₩1,801 | ₩1,843 | ₩1,737 | ₩1,777 | -1.34% | 2만 |
|---|
| 2026.09.21 | ₩1,803 | ₩1,857 | ₩1,763 | ₩1,763 | -2.22% | 2.5만 |
|---|
| 2026.09.18 | ₩1,777 | ₩1,850 | ₩1,763 | ₩1,790 | +0.75% | 1.1만 |
|---|
| 2026.09.17 | ₩1,777 | ₩1,830 | ₩1,737 | ₩1,777 | 0.00% | 4.7만 |
|---|
| 2026.09.16 | ₩1,750 | ₩1,779 | ₩1,737 | ₩1,737 | -0.76% | 1.9만 |
|---|
| 2026.09.15 | ₩1,763 | ₩1,803 | ₩1,737 | ₩1,737 | -1.52% | 6.6만 |
|---|
| 2026.09.14 | ₩1,790 | ₩1,830 | ₩1,751 | ₩1,763 | -1.49% | 1.4만 |
|---|
| 2026.09.11 | ₩1,790 | ₩1,819 | ₩1,763 | ₩1,763 | -1.49% | 2.5만 |
|---|
| 2026.09.10 | ₩1,817 | ₩1,837 | ₩1,790 | ₩1,790 | -1.47% | 2.6만 |
|---|
| 2026.09.09 | ₩1,870 | ₩1,924 | ₩1,830 | ₩1,830 | -2.14% | 1.7만 |
|---|
| 2026.09.08 | ₩1,897 | ₩1,910 | ₩1,870 | ₩1,870 | -1.41% | 2.2만 |
|---|
| 2026.09.04 | ₩1,884 | ₩1,897 | ₩1,847 | ₩1,870 | -0.71% | 3.2만 |
|---|
| 2026.09.03 | ₩1,843 | ₩1,924 | ₩1,819 | ₩1,910 | +3.62% | 4.9만 |
|---|
| 2026.09.02 | ₩1,843 | ₩1,904 | ₩1,778 | ₩1,857 | +0.72% | 5.1만 |
|---|
| 2026.09.01 | ₩1,924 | ₩1,937 | ₩1,810 | ₩1,843 | -4.17% | 10.4만 |
|---|
| 2026.08.31 | ₩2,071 | ₩2,071 | ₩1,924 | ₩1,964 | -5.16% | 19.3만 |
|---|
| 2026.08.28 | ₩1,937 | ₩2,538 | ₩1,884 | ₩2,351 | +21.38% | 101.8만 |
|---|
| 2026.08.27 | ₩2,004 | ₩2,017 | ₩1,924 | ₩1,964 | -2.00% | 1.7만 |
|---|
| 2026.08.26 | ₩1,977 | ₩2,044 | ₩1,957 | ₩2,044 | +3.38% | 1.3만 |
|---|
| 2026.08.25 | ₩1,964 | ₩2,071 | ₩1,964 | ₩1,964 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩2,030 | ₩2,030 | ₩1,964 | ₩1,964 | -3.29% | 1.3만 |
|---|
| 2026.08.21 | ₩2,004 | ₩2,071 | ₩2,004 | ₩2,030 | +1.33% | 1.8만 |
|---|
| 2026.08.20 | ₩2,044 | ₩2,071 | ₩2,004 | ₩2,044 | 0.00% | 1.8만 |
|---|
| 2026.08.19 | ₩2,044 | ₩2,217 | ₩2,017 | ₩2,071 | +1.31% | 2.7만 |
|---|
| 2026.08.18 | ₩2,071 | ₩2,120 | ₩2,030 | ₩2,030 | -1.94% | 1.8만 |
|---|
| 2026.08.17 | ₩2,191 | ₩2,191 | ₩2,017 | ₩2,071 | -5.49% | 5.3만 |
|---|
| 2026.08.14 | ₩1,990 | ₩2,224 | ₩1,990 | ₩2,124 | +6.71% | 7.1만 |
|---|
| 2026.08.13 | ₩1,897 | ₩1,990 | ₩1,897 | ₩1,977 | +4.23% | 1.6만 |
|---|
| 2026.08.12 | ₩2,017 | ₩2,017 | ₩1,870 | ₩1,910 | -5.30% | 1.8만 |
|---|
| 2026.08.11 | ₩1,897 | ₩2,129 | ₩1,884 | ₩1,924 | +1.41% | 3.4만 |
|---|
| 2026.08.10 | ₩2,044 | ₩2,044 | ₩1,904 | ₩1,924 | -5.88% | 2.2만 |
|---|
| 2026.08.07 | ₩1,817 | ₩2,217 | ₩1,790 | ₩1,964 | +8.09% | 20.7만 |
|---|
| 2026.08.06 | ₩1,750 | ₩1,830 | ₩1,717 | ₩1,817 | +3.82% | 1.6만 |
|---|
| 2026.08.05 | ₩1,857 | ₩1,857 | ₩1,737 | ₩1,790 | -3.60% | 2.6만 |
|---|
| 2026.08.04 | ₩1,830 | ₩1,870 | ₩1,819 | ₩1,857 | +1.46% | 1.1만 |
|---|
| 2026.08.03 | ₩1,763 | ₩1,843 | ₩1,763 | ₩1,803 | +2.27% | 2.7만 |
|---|
| 2026.07.31 | ₩1,697 | ₩1,790 | ₩1,670 | ₩1,763 | +3.94% | 2.5만 |
|---|
| 2026.07.30 | ₩1,643 | ₩1,683 | ₩1,643 | ₩1,683 | +2.44% | 9.1천 |
|---|
| 2026.07.29 | ₩1,683 | ₩1,723 | ₩1,616 | ₩1,616 | -3.97% | 2.8만 |
|---|
| 2026.07.28 | ₩1,683 | ₩1,723 | ₩1,670 | ₩1,723 | +2.38% | 1.3만 |
|---|
| 2026.07.27 | ₩1,817 | ₩1,817 | ₩1,670 | ₩1,683 | -7.35% | 2.7만 |
|---|
| 2026.07.24 | ₩1,777 | ₩1,777 | ₩1,723 | ₩1,723 | -3.01% | 4.5천 |
|---|
| 2026.07.23 | ₩1,843 | ₩1,880 | ₩1,750 | ₩1,777 | -3.62% | 2만 |
|---|
| 2026.07.22 | ₩1,723 | ₩1,870 | ₩1,723 | ₩1,817 | +5.43% | 4.9만 |
|---|
| 2026.07.21 | ₩1,723 | ₩1,777 | ₩1,710 | ₩1,723 | 0.00% | 1.5만 |
|---|
| 2026.07.20 | ₩1,750 | ₩1,750 | ₩1,616 | ₩1,750 | 0.00% | 8.5만 |
|---|
| 2026.07.17 | ₩1,737 | ₩1,843 | ₩1,710 | ₩1,757 | +1.15% | 4만 |
|---|
| 2026.07.16 | ₩1,803 | ₩1,857 | ₩1,750 | ₩1,777 | -1.48% | 3.2만 |
|---|
| 2026.07.15 | ₩1,763 | ₩1,803 | ₩1,737 | ₩1,803 | +2.27% | 3.5만 |
|---|
| 2026.07.14 | ₩1,723 | ₩1,790 | ₩1,710 | ₩1,750 | +1.55% | 9.4만 |
|---|
| 2026.07.13 | ₩1,803 | ₩1,823 | ₩1,683 | ₩1,710 | -5.19% | 4.1만 |
|---|
| 2026.07.10 | ₩1,643 | ₩1,990 | ₩1,643 | ₩1,790 | +8.94% | 9.8만 |
|---|
| 2026.07.09 | ₩1,777 | ₩1,870 | ₩1,616 | ₩1,656 | -6.77% | 21만 |
|---|
| 2026.07.08 | ₩1,870 | ₩1,870 | ₩1,763 | ₩1,763 | -5.71% | 10.3만 |
|---|
| 2026.07.07 | ₩1,937 | ₩1,937 | ₩1,830 | ₩1,857 | -4.14% | 4.3만 |
|---|
| 2026.07.06 | ₩1,924 | ₩1,977 | ₩1,837 | ₩1,857 | -3.47% | 4.5만 |
|---|
| 2026.07.02 | ₩1,964 | ₩2,071 | ₩1,817 | ₩1,817 | -7.48% | 17.9만 |
|---|
| 2026.07.01 | ₩2,044 | ₩2,124 | ₩1,884 | ₩1,924 | -5.88% | 6.1만 |
|---|
| 2026.06.30 | ₩2,151 | ₩2,164 | ₩2,030 | ₩2,030 | -5.59% | 2.3만 |
|---|
| 2026.06.29 | ₩2,151 | ₩2,244 | ₩2,017 | ₩2,111 | -1.86% | 4.2만 |
|---|
| 2026.06.26 | ₩2,111 | ₩2,164 | ₩1,910 | ₩2,071 | -1.90% | 8.2만 |
|---|
| 2026.06.25 | ₩2,164 | ₩2,258 | ₩2,137 | ₩2,137 | -1.23% | 2.6만 |
|---|
| 2026.06.24 | ₩2,338 | ₩2,391 | ₩2,164 | ₩2,191 | -6.29% | 4.4만 |
|---|
| 2026.06.23 | ₩2,378 | ₩2,618 | ₩2,231 | ₩2,311 | -2.81% | 4.7만 |
|---|
| 2026.06.22 | ₩2,538 | ₩2,571 | ₩2,438 | ₩2,445 | -3.68% | 2.8만 |
|---|
| 2026.06.18 | ₩2,545 | ₩2,618 | ₩2,458 | ₩2,551 | +0.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,418 | ₩2,538 | ₩2,378 | ₩2,485 | +2.76% | 1.9만 |
|---|
| 2026.06.16 | ₩2,618 | ₩2,618 | ₩2,384 | ₩2,391 | -8.67% | 5.3만 |
|---|
| 2026.06.15 | ₩2,685 | ₩2,738 | ₩2,551 | ₩2,565 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩2,738 | ₩2,939 | ₩2,538 | ₩2,605 | -4.88% | 7.4만 |
|---|
| 2026.06.11 | ₩2,592 | ₩2,685 | ₩2,418 | ₩2,658 | +2.58% | 18.6만 |
|---|
| 2026.06.10 | ₩2,645 | ₩2,658 | ₩2,605 | ₩2,605 | -1.52% | 2.6만 |
|---|
| 2026.06.09 | ₩2,712 | ₩2,772 | ₩2,618 | ₩2,632 | -2.96% | 5.6만 |
|---|
| 2026.06.08 | ₩2,618 | ₩2,779 | ₩2,618 | ₩2,738 | +4.59% | 2.3만 |
|---|
| 2026.06.05 | ₩2,765 | ₩2,768 | ₩2,551 | ₩2,605 | -5.80% | 4.5만 |
|---|
| 2026.06.04 | ₩2,685 | ₩2,832 | ₩2,685 | ₩2,698 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩2,712 | ₩2,927 | ₩2,712 | ₩2,712 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩2,805 | ₩2,966 | ₩2,709 | ₩2,765 | -1.43% | 5.1만 |
|---|
| 2026.06.01 | ₩3,006 | ₩3,066 | ₩2,872 | ₩2,899 | -3.56% | 2.8만 |
|---|
| 2026.05.29 | ₩2,899 | ₩3,193 | ₩2,872 | ₩3,113 | +7.37% | 3.1만 |
|---|
| 2026.05.28 | ₩2,738 | ₩3,193 | ₩2,738 | ₩3,032 | +10.73% | 12.7만 |
|---|
| 2026.05.27 | ₩2,712 | ₩2,905 | ₩2,645 | ₩2,872 | +5.91% | 4.9만 |
|---|
| 2026.05.26 | ₩2,632 | ₩2,725 | ₩2,632 | ₩2,672 | +1.52% | 2.1만 |
|---|
| 2026.05.22 | ₩2,752 | ₩2,779 | ₩2,685 | ₩2,698 | -1.94% | 2.5만 |
|---|
| 2026.05.21 | ₩2,645 | ₩2,765 | ₩2,610 | ₩2,712 | +2.53% | 2.8만 |
|---|
| 2026.05.20 | ₩2,672 | ₩2,779 | ₩2,658 | ₩2,725 | +2.00% | 1.4만 |
|---|
| 2026.05.19 | ₩2,698 | ₩2,805 | ₩2,618 | ₩2,645 | -1.98% | 1.5만 |
|---|
| 2026.05.18 | ₩2,952 | ₩2,952 | ₩2,641 | ₩2,712 | -8.14% | 4.7만 |
|---|
| 2026.05.15 | ₩2,712 | ₩3,086 | ₩2,712 | ₩2,912 | +7.39% | 13만 |
|---|
| 2026.05.14 | ₩2,605 | ₩2,859 | ₩2,485 | ₩2,645 | +1.54% | 6.2만 |
|---|
| 2026.05.13 | ₩2,471 | ₩2,555 | ₩2,471 | ₩2,498 | +1.08% | 1.6만 |
|---|
| 2026.05.12 | ₩2,605 | ₩2,672 | ₩2,485 | ₩2,485 | -4.62% | 2.7만 |
|---|
| 2026.05.11 | ₩2,765 | ₩2,859 | ₩2,445 | ₩2,632 | -4.83% | 11.2만 |
|---|
| 2026.05.08 | ₩2,805 | ₩2,982 | ₩2,805 | ₩2,819 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩2,972 | ₩3,039 | ₩2,738 | ₩2,792 | -6.07% | 3.7만 |
|---|
| 2026.05.06 | ₩2,908 | ₩3,046 | ₩2,819 | ₩2,952 | +1.52% | 2.2만 |
|---|
| 2026.05.05 | ₩2,982 | ₩3,059 | ₩2,859 | ₩2,925 | -1.88% | 3.3만 |
|---|
| 2026.05.04 | ₩2,859 | ₩3,006 | ₩2,859 | ₩2,952 | +3.27% | 2.7만 |
|---|
| 2026.05.01 | ₩2,792 | ₩3,032 | ₩2,792 | ₩3,006 | +7.66% | 2.8만 |
|---|
| 2026.04.30 | ₩2,752 | ₩2,885 | ₩2,725 | ₩2,845 | +3.40% | 1.2만 |
|---|
| 2026.04.29 | ₩2,832 | ₩2,925 | ₩2,698 | ₩2,725 | -3.77% | 3.8만 |
|---|
| 2026.04.28 | ₩2,885 | ₩2,919 | ₩2,832 | ₩2,872 | -0.46% | 1.6만 |
|---|
| 2026.04.27 | ₩2,725 | ₩2,992 | ₩2,725 | ₩2,952 | +8.33% | 5.4만 |
|---|
| 2026.04.24 | ₩2,805 | ₩2,832 | ₩2,685 | ₩2,752 | -1.90% | 2.1만 |
|---|
| 2026.04.23 | ₩2,845 | ₩2,892 | ₩2,792 | ₩2,872 | +0.94% | 1.2만 |
|---|
| 2026.04.22 | ₩2,899 | ₩2,925 | ₩2,832 | ₩2,845 | -1.84% | 1.7만 |
|---|
| 2026.04.21 | ₩3,059 | ₩3,059 | ₩2,848 | ₩2,899 | -5.24% | 1.4만 |
|---|
| 2026.04.20 | ₩3,006 | ₩3,113 | ₩2,939 | ₩3,059 | +1.78% | 3.3만 |
|---|
| 2026.04.17 | ₩3,032 | ₩3,113 | ₩2,885 | ₩3,006 | -0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩2,939 | ₩2,939 | ₩2,832 | ₩2,845 | -3.18% | 2.1만 |
|---|
| 2026.04.15 | ₩2,966 | ₩2,966 | ₩2,885 | ₩2,912 | -1.80% | 2.5만 |
|---|
| 2026.04.14 | ₩2,765 | ₩2,936 | ₩2,765 | ₩2,885 | +4.35% | 2.1만 |
|---|
| 2026.04.13 | ₩2,672 | ₩2,899 | ₩2,645 | ₩2,752 | +3.00% | 3.7만 |
|---|
| 2026.04.10 | ₩2,852 | ₩2,912 | ₩2,605 | ₩2,632 | -7.73% | 4.7만 |
|---|
| 2026.04.09 | ₩2,565 | ₩3,020 | ₩2,565 | ₩2,805 | +9.37% | 10.5만 |
|---|
| 2026.04.08 | ₩2,645 | ₩2,645 | ₩2,438 | ₩2,538 | -4.04% | 4.5만 |
|---|
| 2026.04.07 | ₩2,258 | ₩2,845 | ₩2,217 | ₩2,738 | +21.30% | 13.4만 |
|---|
| 2026.04.06 | ₩2,124 | ₩2,298 | ₩2,124 | ₩2,244 | +5.66% | 2.4만 |
|---|
| 2026.04.02 | ₩2,057 | ₩2,227 | ₩1,901 | ₩2,177 | +5.84% | 1.8만 |
|---|
| 2026.04.01 | ₩1,884 | ₩2,124 | ₩1,884 | ₩2,057 | +9.22% | 3.1만 |
|---|
| 2026.03.31 | ₩1,937 | ₩1,937 | ₩1,830 | ₩1,870 | -3.45% | 4.3만 |
|---|
| 2026.03.30 | ₩1,897 | ₩2,004 | ₩1,777 | ₩1,790 | -5.63% | 4만 |
|---|
| 2026.03.27 | ₩1,990 | ₩2,030 | ₩1,857 | ₩1,870 | -6.04% | 5.7만 |
|---|
| 2026.03.26 | ₩2,030 | ₩2,053 | ₩1,977 | ₩1,977 | -2.63% | 2.2만 |
|---|
| 2026.03.25 | ₩2,071 | ₩2,111 | ₩1,897 | ₩2,044 | -1.29% | 15.2만 |
|---|
| 2026.03.24 | ₩2,201 | ₩2,258 | ₩2,124 | ₩2,124 | -3.52% | 2.7만 |
|---|
| 2026.03.23 | ₩2,177 | ₩2,311 | ₩2,164 | ₩2,217 | +1.84% | 3.7만 |
|---|
| 2026.03.20 | ₩2,271 | ₩2,334 | ₩2,177 | ₩2,204 | -2.94% | 4.6만 |
|---|
| 2026.03.19 | ₩2,231 | ₩2,331 | ₩2,177 | ₩2,284 | +2.40% | 5.3만 |
|---|
| 2026.03.18 | ₩2,471 | ₩2,525 | ₩2,324 | ₩2,324 | -5.95% | 7.2만 |
|---|
| 2026.03.17 | ₩2,511 | ₩2,618 | ₩2,471 | ₩2,485 | -1.06% | 5.6만 |
|---|
| 2026.03.16 | ₩2,551 | ₩2,665 | ₩2,511 | ₩2,538 | -0.52% | 4.3만 |
|---|
| 2026.03.13 | ₩2,698 | ₩2,772 | ₩2,525 | ₩2,551 | -5.45% | 4.5만 |
|---|
| 2026.03.12 | ₩2,658 | ₩2,685 | ₩2,578 | ₩2,658 | 0.00% | 4.3만 |
|---|
| 2026.03.11 | ₩2,712 | ₩2,792 | ₩2,538 | ₩2,605 | -3.94% | 6.3만 |
|---|
| 2026.03.10 | ₩2,645 | ₩2,823 | ₩2,645 | ₩2,685 | +1.52% | 2.7만 |
|---|
| 2026.03.09 | ₩2,885 | ₩2,924 | ₩2,538 | ₩2,605 | -9.72% | 6.9만 |
|---|
| 2026.03.06 | ₩2,698 | ₩2,952 | ₩2,672 | ₩2,885 | +6.93% | 10.4만 |
|---|
| 2026.03.05 | ₩2,845 | ₩2,966 | ₩2,605 | ₩2,618 | -7.98% | 5.9만 |
|---|
| 2026.03.04 | ₩2,872 | ₩2,962 | ₩2,765 | ₩2,845 | -0.93% | 2.4만 |
|---|
| 2026.03.03 | ₩2,779 | ₩2,939 | ₩2,672 | ₩2,872 | +3.37% | 4.6만 |
|---|
| 2026.03.02 | ₩2,845 | ₩2,925 | ₩2,779 | ₩2,872 | +0.94% | 2만 |
|---|
| 2026.02.27 | ₩2,899 | ₩2,899 | ₩2,779 | ₩2,885 | -0.46% | 8.7천 |
|---|
| 2026.02.26 | ₩2,885 | ₩2,979 | ₩2,832 | ₩2,925 | +1.39% | 2.1만 |
|---|
| 2026.02.25 | ₩2,939 | ₩3,032 | ₩2,872 | ₩2,992 | +1.82% | 2.7만 |
|---|
| 2026.02.24 | ₩2,765 | ₩2,952 | ₩2,765 | ₩2,859 | +3.38% | 3.8만 |
|---|
| 2026.02.23 | ₩2,792 | ₩2,848 | ₩2,672 | ₩2,752 | -1.44% | 2.1만 |
|---|
| 2026.02.20 | ₩2,859 | ₩2,939 | ₩2,792 | ₩2,805 | -1.87% | 1.9만 |
|---|
| 2026.02.19 | ₩2,872 | ₩2,872 | ₩2,791 | ₩2,865 | -0.23% | 2.1만 |
|---|
| 2026.02.18 | ₩2,712 | ₩2,920 | ₩2,685 | ₩2,819 | +3.94% | 2만 |
|---|
| 2026.02.17 | ₩2,845 | ₩2,907 | ₩2,672 | ₩2,672 | -6.10% | 5.5만 |
|---|
| 2026.02.13 | ₩2,805 | ₩3,011 | ₩2,805 | ₩2,832 | +0.95% | 2.4만 |
|---|
| 2026.02.12 | ₩2,979 | ₩3,019 | ₩2,779 | ₩2,779 | -6.73% | 3.6만 |
|---|
| 2026.02.11 | ₩2,992 | ₩2,999 | ₩2,845 | ₩2,925 | -2.23% | 2.9만 |
|---|
| 2026.02.10 | ₩3,032 | ₩3,046 | ₩2,966 | ₩2,979 | -1.76% | 2.6만 |
|---|
| 2026.02.09 | ₩2,966 | ₩3,113 | ₩2,952 | ₩3,006 | +1.35% | 2.8만 |
|---|
| 2026.02.06 | ₩2,872 | ₩3,019 | ₩2,805 | ₩2,966 | +3.26% | 6.3만 |
|---|
| 2026.02.05 | ₩3,113 | ₩3,113 | ₩2,765 | ₩2,792 | -10.30% | 8.2만 |
|---|
| 2026.02.04 | ₩3,219 | ₩3,279 | ₩3,046 | ₩3,179 | -1.24% | 5.5만 |
|---|
| 2026.02.03 | ₩3,433 | ₩3,567 | ₩3,133 | ₩3,206 | -6.61% | 10.8만 |
|---|
| 2026.02.02 | ₩3,259 | ₩3,473 | ₩3,233 | ₩3,446 | +5.74% | 7.4만 |
|---|
| 2026.01.30 | ₩3,580 | ₩3,647 | ₩3,300 | ₩3,353 | -6.34% | 9.2만 |
|---|
| 2026.01.29 | ₩3,927 | ₩3,927 | ₩3,567 | ₩3,620 | -7.82% | 16.7만 |
|---|
| 2026.01.28 | ₩3,967 | ₩4,021 | ₩3,887 | ₩3,941 | -0.67% | 5.1만 |
|---|
| 2026.01.27 | ₩4,181 | ₩4,181 | ₩3,861 | ₩3,941 | -5.75% | 7.8만 |
|---|
| 2026.01.26 | ₩4,315 | ₩4,315 | ₩4,108 | ₩4,141 | -4.02% | 10.3만 |
|---|
| 2026.01.23 | ₩4,341 | ₩4,462 | ₩4,301 | ₩4,355 | +0.31% | 3.8만 |
|---|
| 2026.01.22 | ₩4,368 | ₩4,475 | ₩4,288 | ₩4,301 | -1.53% | 4.4만 |
|---|
| 2026.01.21 | ₩4,261 | ₩4,434 | ₩4,221 | ₩4,341 | +1.88% | 5.8만 |
|---|
| 2026.01.20 | ₩4,408 | ₩4,408 | ₩4,195 | ₩4,288 | -2.73% | 7.1만 |
|---|
| 2026.01.16 | ₩4,462 | ₩4,675 | ₩4,341 | ₩4,422 | -0.90% | 15.2만 |
|---|
| 2026.01.15 | ₩4,408 | ₩4,515 | ₩4,368 | ₩4,462 | +1.21% | 5.8만 |
|---|
| 2026.01.14 | ₩4,622 | ₩4,662 | ₩4,448 | ₩4,448 | -3.76% | 5.2만 |
|---|
| 2026.01.13 | ₩4,341 | ₩5,090 | ₩4,341 | ₩4,716 | +8.62% | 46.3만 |
|---|
| 2026.01.12 | ₩4,448 | ₩4,528 | ₩4,370 | ₩4,408 | -0.90% | 4.9만 |
|---|
| 2026.01.09 | ₩4,809 | ₩4,889 | ₩4,502 | ₩4,502 | -6.39% | 6.6만 |
|---|
| 2026.01.08 | ₩4,858 | ₩4,969 | ₩4,809 | ₩4,809 | -1.02% | 1.8만 |
|---|
| 2026.01.07 | ₩4,822 | ₩4,983 | ₩4,822 | ₩4,836 | +0.28% | 4.9만 |
|---|
| 2026.01.06 | ₩4,876 | ₩5,036 | ₩4,675 | ₩4,943 | +1.37% | 8.1만 |
|---|
| 2026.01.05 | ₩4,849 | ₩4,983 | ₩4,756 | ₩4,943 | +1.93% | 8.1만 |
|---|
| 2026.01.02 | ₩4,809 | ₩5,049 | ₩4,809 | ₩4,862 | +1.11% | 5.6만 |
|---|
| 2025.12.31 | ₩4,653 | ₩4,876 | ₩4,623 | ₩4,809 | +3.36% | 5.4만 |
|---|
| 2025.12.30 | ₩4,675 | ₩4,782 | ₩4,462 | ₩4,716 | +0.86% | 8만 |
|---|
| 2025.12.29 | ₩4,408 | ₩4,622 | ₩4,288 | ₩4,622 | +4.85% | 14.7만 |
|---|
| 2025.12.26 | ₩4,275 | ₩4,514 | ₩4,221 | ₩4,422 | +3.44% | 6.6만 |
|---|
| 2025.12.24 | ₩4,422 | ₩4,569 | ₩4,355 | ₩4,462 | +0.91% | 3.5만 |
|---|
| 2025.12.23 | ₩4,515 | ₩4,649 | ₩4,408 | ₩4,422 | -2.07% | 5.1만 |
|---|
| 2025.12.22 | ₩4,635 | ₩4,760 | ₩4,555 | ₩4,555 | -1.73% | 5만 |
|---|
| 2025.12.19 | ₩4,609 | ₩4,782 | ₩4,582 | ₩4,756 | +3.19% | 5.2만 |
|---|
| 2025.12.18 | ₩4,569 | ₩4,782 | ₩4,524 | ₩4,635 | +1.46% | 2.4만 |
|---|
| 2025.12.17 | ₩4,716 | ₩4,716 | ₩4,408 | ₩4,582 | -2.83% | 8.4만 |
|---|
| 2025.12.16 | ₩4,675 | ₩4,860 | ₩4,622 | ₩4,756 | +1.71% | 4.1만 |
|---|
| 2025.12.15 | ₩5,009 | ₩5,098 | ₩4,836 | ₩4,836 | -3.47% | 3.5만 |
|---|
| 2025.12.12 | ₩5,450 | ₩5,470 | ₩4,943 | ₩4,969 | -8.82% | 6.7만 |
|---|
| 2025.12.11 | ₩5,677 | ₩5,677 | ₩5,278 | ₩5,410 | -4.71% | 7.3만 |
|---|
| 2025.12.10 | ₩5,944 | ₩6,078 | ₩5,383 | ₩5,704 | -4.04% | 10.2만 |
|---|
| 2025.12.09 | ₩5,611 | ₩5,798 | ₩5,544 | ₩5,717 | +1.90% | 3.4만 |
|---|
| 2025.12.08 | ₩5,557 | ₩5,691 | ₩5,470 | ₩5,530 | -0.48% | 4.6만 |
|---|
| 2025.12.05 | ₩5,944 | ₩6,065 | ₩5,557 | ₩5,570 | -6.29% | 5.5만 |
|---|
| 2025.12.04 | ₩5,597 | ₩5,985 | ₩5,533 | ₩5,918 | +5.73% | 4.6만 |
|---|
| 2025.12.03 | ₩5,343 | ₩5,798 | ₩5,343 | ₩5,664 | +6.00% | 6.6만 |
|---|
| 2025.12.02 | ₩5,357 | ₩5,357 | ₩5,103 | ₩5,317 | -0.75% | 2.2만 |
|---|
| 2025.12.01 | ₩5,557 | ₩5,557 | ₩5,303 | ₩5,343 | -3.85% | 4만 |
|---|
| 2025.11.28 | ₩5,330 | ₩5,811 | ₩5,329 | ₩5,717 | +7.27% | 7.9만 |
|---|
| 2025.11.26 | ₩5,183 | ₩5,424 | ₩5,108 | ₩5,303 | +2.32% | 4.5만 |
|---|
| 2025.11.25 | ₩5,076 | ₩5,263 | ₩4,947 | ₩5,143 | +1.32% | 7.3만 |
|---|
| 2025.11.24 | ₩4,675 | ₩5,130 | ₩4,675 | ₩5,076 | +8.57% | 7만 |
|---|
| 2025.11.21 | ₩4,649 | ₩4,812 | ₩4,515 | ₩4,675 | +0.57% | 6.9만 |
|---|
| 2025.11.20 | ₩4,448 | ₩5,183 | ₩4,448 | ₩4,749 | +6.76% | 15.1만 |
|---|
| 2025.11.19 | ₩4,408 | ₩4,502 | ₩4,301 | ₩4,475 | +1.52% | 3.4만 |
|---|
| 2025.11.18 | ₩4,221 | ₩4,515 | ₩4,145 | ₩4,422 | +4.75% | 5.3만 |
|---|
| 2025.11.17 | ₩4,408 | ₩4,528 | ₩4,275 | ₩4,275 | -3.03% | 13.5만 |
|---|
| 2025.11.14 | ₩4,328 | ₩4,721 | ₩4,328 | ₩4,555 | +5.25% | 4.8만 |
|---|
| 2025.11.13 | ₩4,969 | ₩5,076 | ₩4,408 | ₩4,662 | -6.18% | 15만 |
|---|
| 2025.11.12 | ₩4,809 | ₩5,156 | ₩4,809 | ₩5,063 | +5.28% | 5.7만 |
|---|
| 2025.11.11 | ₩4,943 | ₩5,009 | ₩4,817 | ₩4,969 | +0.54% | 3.7만 |
|---|
| 2025.11.10 | ₩5,076 | ₩5,143 | ₩4,822 | ₩4,903 | -3.42% | 5.1만 |
|---|
| 2025.11.07 | ₩4,769 | ₩5,207 | ₩4,742 | ₩4,916 | +3.08% | 4.8만 |
|---|
| 2025.11.06 | ₩5,156 | ₩5,188 | ₩4,769 | ₩4,862 | -5.70% | 6만 |
|---|
| 2025.11.05 | ₩5,103 | ₩5,196 | ₩4,862 | ₩5,076 | -0.52% | 8.9만 |
|---|
| 2025.11.04 | ₩5,009 | ₩5,236 | ₩4,822 | ₩4,849 | -3.20% | 9만 |
|---|
| 2025.11.03 | ₩5,397 | ₩5,397 | ₩5,116 | ₩5,263 | -2.48% | 8.2만 |
|---|
| 2025.10.31 | ₩5,076 | ₩5,437 | ₩5,076 | ₩5,357 | +5.53% | 7.5만 |
|---|
| 2025.10.30 | ₩5,156 | ₩5,243 | ₩4,956 | ₩4,956 | -3.89% | 11.3만 |
|---|
| 2025.10.29 | ₩5,410 | ₩5,597 | ₩5,210 | ₩5,277 | -2.47% | 10.3만 |
|---|
| 2025.10.28 | ₩5,677 | ₩5,851 | ₩5,517 | ₩5,611 | -1.18% | 9.2만 |
|---|
| 2025.10.27 | ₩5,611 | ₩5,851 | ₩5,611 | ₩5,771 | +2.86% | 8.1만 |
|---|
| 2025.10.24 | ₩5,597 | ₩5,891 | ₩5,597 | ₩5,691 | +1.67% | 9만 |
|---|
| 2025.10.23 | ₩5,303 | ₩5,691 | ₩5,303 | ₩5,597 | +5.54% | 9.7만 |
|---|
| 2025.10.22 | ₩5,477 | ₩5,502 | ₩5,083 | ₩5,370 | -1.95% | 30만 |
|---|
| 2025.10.21 | ₩6,652 | ₩6,652 | ₩5,577 | ₩5,624 | -15.46% | 50만 |
|---|
| 2025.10.20 | ₩7,000 | ₩7,547 | ₩6,599 | ₩6,639 | -5.15% | 194만 |
|---|
| 2025.10.17 | ₩6,693 | ₩7,131 | ₩6,693 | ₩6,773 | +1.20% | 17.5만 |
|---|
| 2025.10.16 | ₩7,240 | ₩7,453 | ₩6,679 | ₩6,866 | -5.17% | 17.4만 |
|---|
| 2025.10.15 | ₩7,748 | ₩8,149 | ₩7,067 | ₩7,160 | -7.59% | 21.3만 |
|---|
| 2025.10.14 | ₩7,614 | ₩8,002 | ₩7,040 | ₩7,815 | +2.63% | 36.7만 |
|---|
| 2025.10.13 | ₩7,788 | ₩8,229 | ₩7,561 | ₩7,721 | -0.86% | 46.2만 |
|---|
| 2025.10.10 | ₩7,975 | ₩8,242 | ₩6,946 | ₩7,120 | -10.72% | 34.1만 |
|---|