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 | ₩1,508 | ₩1,575 | ₩1,428 | ₩1,468 | -2.65% | 6.7만 |
| 2026.10.08 | ₩1,521 | ₩1,521 | ₩1,468 | ₩1,508 | -0.88% | 3.5만 |
| 2026.10.07 | ₩1,481 | ₩1,575 | ₩1,414 | ₩1,521 | +2.70% | 5.1만 |
| 2026.10.06 | ₩1,441 | ₩1,521 | ₩1,401 | ₩1,454 | +0.93% | 5.1만 |
| 2026.10.05 | ₩1,494 | ₩1,494 | ₩1,374 | ₩1,414 | -5.36% | 7만 |
| 2026.10.02 | ₩1,575 | ₩1,628 | ₩1,265 | ₩1,454 | -7.63% | 32.1만 |
| 2026.10.01 | ₩1,721 | ₩1,752 | ₩1,348 | ₩1,561 | -9.30% | 79.9만 |
| 2026.09.30 | ₩1,721 | ₩1,921 | ₩1,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,801 |
| +4.65% |
| 330.4만 |
| 2026.09.29 | ₩1,721 | ₩1,721 | ₩1,615 | ₩1,615 | -6.20% | 2.5만 |
|---|
| 2026.09.28 | ₩1,761 | ₩1,828 | ₩1,681 | ₩1,721 | -2.27% | 2.4만 |
|---|
| 2026.09.25 | ₩1,735 | ₩1,801 | ₩1,615 | ₩1,708 | -1.54% | 3.8만 |
|---|
| 2026.09.24 | ₩1,748 | ₩1,788 | ₩1,697 | ₩1,761 | +0.76% | 9.2천 |
|---|
| 2026.09.23 | ₩1,775 | ₩1,801 | ₩1,735 | ₩1,748 | -1.50% | 2.8만 |
|---|
| 2026.09.22 | ₩1,799 | ₩1,841 | ₩1,735 | ₩1,775 | -1.34% | 2만 |
|---|
| 2026.09.21 | ₩1,801 | ₩1,855 | ₩1,761 | ₩1,761 | -2.22% | 2.5만 |
|---|
| 2026.09.18 | ₩1,775 | ₩1,848 | ₩1,761 | ₩1,788 | +0.75% | 1.1만 |
|---|
| 2026.09.17 | ₩1,775 | ₩1,828 | ₩1,735 | ₩1,775 | 0.00% | 4.7만 |
|---|
| 2026.09.16 | ₩1,748 | ₩1,777 | ₩1,735 | ₩1,735 | -0.76% | 1.9만 |
|---|
| 2026.09.15 | ₩1,761 | ₩1,801 | ₩1,735 | ₩1,735 | -1.52% | 6.6만 |
|---|
| 2026.09.14 | ₩1,788 | ₩1,828 | ₩1,749 | ₩1,761 | -1.49% | 1.4만 |
|---|
| 2026.09.11 | ₩1,788 | ₩1,817 | ₩1,761 | ₩1,761 | -1.49% | 2.5만 |
|---|
| 2026.09.10 | ₩1,815 | ₩1,835 | ₩1,788 | ₩1,788 | -1.47% | 2.6만 |
|---|
| 2026.09.09 | ₩1,868 | ₩1,921 | ₩1,828 | ₩1,828 | -2.14% | 1.7만 |
|---|
| 2026.09.08 | ₩1,895 | ₩1,908 | ₩1,868 | ₩1,868 | -1.41% | 2.2만 |
|---|
| 2026.09.04 | ₩1,881 | ₩1,895 | ₩1,845 | ₩1,868 | -0.71% | 3.2만 |
|---|
| 2026.09.03 | ₩1,841 | ₩1,921 | ₩1,817 | ₩1,908 | +3.62% | 4.9만 |
|---|
| 2026.09.02 | ₩1,841 | ₩1,901 | ₩1,776 | ₩1,855 | +0.72% | 5.1만 |
|---|
| 2026.09.01 | ₩1,921 | ₩1,935 | ₩1,808 | ₩1,841 | -4.17% | 10.4만 |
|---|
| 2026.08.31 | ₩2,068 | ₩2,068 | ₩1,921 | ₩1,962 | -5.16% | 19.3만 |
|---|
| 2026.08.28 | ₩1,935 | ₩2,535 | ₩1,881 | ₩2,348 | +21.38% | 101.8만 |
|---|
| 2026.08.27 | ₩2,002 | ₩2,015 | ₩1,921 | ₩1,962 | -2.00% | 1.7만 |
|---|
| 2026.08.26 | ₩1,975 | ₩2,042 | ₩1,955 | ₩2,042 | +3.38% | 1.3만 |
|---|
| 2026.08.25 | ₩1,962 | ₩2,068 | ₩1,962 | ₩1,962 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩2,028 | ₩2,028 | ₩1,962 | ₩1,962 | -3.29% | 1.3만 |
|---|
| 2026.08.21 | ₩2,002 | ₩2,068 | ₩2,002 | ₩2,028 | +1.33% | 1.8만 |
|---|
| 2026.08.20 | ₩2,042 | ₩2,068 | ₩2,002 | ₩2,042 | 0.00% | 1.8만 |
|---|
| 2026.08.19 | ₩2,042 | ₩2,215 | ₩2,015 | ₩2,068 | +1.31% | 2.7만 |
|---|
| 2026.08.18 | ₩2,068 | ₩2,118 | ₩2,028 | ₩2,028 | -1.94% | 1.8만 |
|---|
| 2026.08.17 | ₩2,188 | ₩2,188 | ₩2,015 | ₩2,068 | -5.49% | 5.3만 |
|---|
| 2026.08.14 | ₩1,988 | ₩2,222 | ₩1,988 | ₩2,122 | +6.71% | 7.1만 |
|---|
| 2026.08.13 | ₩1,895 | ₩1,988 | ₩1,895 | ₩1,975 | +4.23% | 1.6만 |
|---|
| 2026.08.12 | ₩2,015 | ₩2,015 | ₩1,868 | ₩1,908 | -5.30% | 1.8만 |
|---|
| 2026.08.11 | ₩1,895 | ₩2,127 | ₩1,881 | ₩1,921 | +1.41% | 3.4만 |
|---|
| 2026.08.10 | ₩2,042 | ₩2,042 | ₩1,901 | ₩1,921 | -5.88% | 2.2만 |
|---|
| 2026.08.07 | ₩1,815 | ₩2,215 | ₩1,788 | ₩1,962 | +8.09% | 20.7만 |
|---|
| 2026.08.06 | ₩1,748 | ₩1,828 | ₩1,715 | ₩1,815 | +3.82% | 1.6만 |
|---|
| 2026.08.05 | ₩1,855 | ₩1,855 | ₩1,735 | ₩1,788 | -3.60% | 2.6만 |
|---|
| 2026.08.04 | ₩1,828 | ₩1,868 | ₩1,817 | ₩1,855 | +1.46% | 1.1만 |
|---|
| 2026.08.03 | ₩1,761 | ₩1,841 | ₩1,761 | ₩1,801 | +2.27% | 2.7만 |
|---|
| 2026.07.31 | ₩1,695 | ₩1,788 | ₩1,668 | ₩1,761 | +3.94% | 2.5만 |
|---|
| 2026.07.30 | ₩1,641 | ₩1,681 | ₩1,641 | ₩1,681 | +2.44% | 9.1천 |
|---|
| 2026.07.29 | ₩1,681 | ₩1,721 | ₩1,615 | ₩1,615 | -3.97% | 2.8만 |
|---|
| 2026.07.28 | ₩1,681 | ₩1,721 | ₩1,668 | ₩1,721 | +2.38% | 1.3만 |
|---|
| 2026.07.27 | ₩1,815 | ₩1,815 | ₩1,668 | ₩1,681 | -7.35% | 2.7만 |
|---|
| 2026.07.24 | ₩1,775 | ₩1,775 | ₩1,721 | ₩1,721 | -3.01% | 4.5천 |
|---|
| 2026.07.23 | ₩1,841 | ₩1,877 | ₩1,748 | ₩1,775 | -3.62% | 2만 |
|---|
| 2026.07.22 | ₩1,721 | ₩1,868 | ₩1,721 | ₩1,815 | +5.43% | 4.9만 |
|---|
| 2026.07.21 | ₩1,721 | ₩1,775 | ₩1,708 | ₩1,721 | 0.00% | 1.5만 |
|---|
| 2026.07.20 | ₩1,748 | ₩1,748 | ₩1,615 | ₩1,748 | 0.00% | 8.5만 |
|---|
| 2026.07.17 | ₩1,735 | ₩1,841 | ₩1,708 | ₩1,755 | +1.15% | 4만 |
|---|
| 2026.07.16 | ₩1,801 | ₩1,855 | ₩1,748 | ₩1,775 | -1.48% | 3.2만 |
|---|
| 2026.07.15 | ₩1,761 | ₩1,801 | ₩1,735 | ₩1,801 | +2.27% | 3.5만 |
|---|
| 2026.07.14 | ₩1,721 | ₩1,788 | ₩1,708 | ₩1,748 | +1.55% | 9.4만 |
|---|
| 2026.07.13 | ₩1,801 | ₩1,821 | ₩1,681 | ₩1,708 | -5.19% | 4.1만 |
|---|
| 2026.07.10 | ₩1,641 | ₩1,988 | ₩1,641 | ₩1,788 | +8.94% | 9.8만 |
|---|
| 2026.07.09 | ₩1,775 | ₩1,868 | ₩1,615 | ₩1,655 | -6.77% | 21만 |
|---|
| 2026.07.08 | ₩1,868 | ₩1,868 | ₩1,761 | ₩1,761 | -5.71% | 10.3만 |
|---|
| 2026.07.07 | ₩1,935 | ₩1,935 | ₩1,828 | ₩1,855 | -4.14% | 4.3만 |
|---|
| 2026.07.06 | ₩1,921 | ₩1,975 | ₩1,835 | ₩1,855 | -3.47% | 4.5만 |
|---|
| 2026.07.02 | ₩1,962 | ₩2,068 | ₩1,815 | ₩1,815 | -7.48% | 17.9만 |
|---|
| 2026.07.01 | ₩2,042 | ₩2,122 | ₩1,881 | ₩1,921 | -5.88% | 6.1만 |
|---|
| 2026.06.30 | ₩2,148 | ₩2,162 | ₩2,028 | ₩2,028 | -5.59% | 2.3만 |
|---|
| 2026.06.29 | ₩2,148 | ₩2,242 | ₩2,015 | ₩2,108 | -1.86% | 4.2만 |
|---|
| 2026.06.26 | ₩2,108 | ₩2,162 | ₩1,908 | ₩2,068 | -1.90% | 8.2만 |
|---|
| 2026.06.25 | ₩2,162 | ₩2,255 | ₩2,135 | ₩2,135 | -1.23% | 2.6만 |
|---|
| 2026.06.24 | ₩2,335 | ₩2,389 | ₩2,162 | ₩2,188 | -6.29% | 4.4만 |
|---|
| 2026.06.23 | ₩2,375 | ₩2,615 | ₩2,228 | ₩2,308 | -2.81% | 4.7만 |
|---|
| 2026.06.22 | ₩2,535 | ₩2,569 | ₩2,435 | ₩2,442 | -3.68% | 2.8만 |
|---|
| 2026.06.18 | ₩2,542 | ₩2,615 | ₩2,455 | ₩2,549 | +0.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,415 | ₩2,535 | ₩2,375 | ₩2,482 | +2.76% | 1.9만 |
|---|
| 2026.06.16 | ₩2,615 | ₩2,615 | ₩2,382 | ₩2,389 | -8.67% | 5.3만 |
|---|
| 2026.06.15 | ₩2,682 | ₩2,735 | ₩2,549 | ₩2,562 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩2,735 | ₩2,936 | ₩2,535 | ₩2,602 | -4.88% | 7.4만 |
|---|
| 2026.06.11 | ₩2,589 | ₩2,682 | ₩2,415 | ₩2,655 | +2.58% | 18.6만 |
|---|
| 2026.06.10 | ₩2,642 | ₩2,655 | ₩2,602 | ₩2,602 | -1.52% | 2.6만 |
|---|
| 2026.06.09 | ₩2,709 | ₩2,769 | ₩2,615 | ₩2,629 | -2.96% | 5.6만 |
|---|
| 2026.06.08 | ₩2,615 | ₩2,775 | ₩2,615 | ₩2,735 | +4.59% | 2.3만 |
|---|
| 2026.06.05 | ₩2,762 | ₩2,765 | ₩2,549 | ₩2,602 | -5.80% | 4.5만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,829 | ₩2,682 | ₩2,695 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩2,709 | ₩2,924 | ₩2,709 | ₩2,709 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩2,802 | ₩2,962 | ₩2,706 | ₩2,762 | -1.43% | 5.1만 |
|---|
| 2026.06.01 | ₩3,002 | ₩3,062 | ₩2,869 | ₩2,896 | -3.56% | 2.8만 |
|---|
| 2026.05.29 | ₩2,896 | ₩3,189 | ₩2,869 | ₩3,109 | +7.37% | 3.1만 |
|---|
| 2026.05.28 | ₩2,735 | ₩3,189 | ₩2,735 | ₩3,029 | +10.73% | 12.7만 |
|---|
| 2026.05.27 | ₩2,709 | ₩2,902 | ₩2,642 | ₩2,869 | +5.91% | 4.9만 |
|---|
| 2026.05.26 | ₩2,629 | ₩2,722 | ₩2,629 | ₩2,669 | +1.52% | 2.1만 |
|---|
| 2026.05.22 | ₩2,749 | ₩2,775 | ₩2,682 | ₩2,695 | -1.94% | 2.5만 |
|---|
| 2026.05.21 | ₩2,642 | ₩2,762 | ₩2,607 | ₩2,709 | +2.53% | 2.8만 |
|---|
| 2026.05.20 | ₩2,669 | ₩2,775 | ₩2,655 | ₩2,722 | +2.00% | 1.4만 |
|---|
| 2026.05.19 | ₩2,695 | ₩2,802 | ₩2,615 | ₩2,642 | -1.98% | 1.5만 |
|---|
| 2026.05.18 | ₩2,949 | ₩2,949 | ₩2,638 | ₩2,709 | -8.14% | 4.7만 |
|---|
| 2026.05.15 | ₩2,709 | ₩3,082 | ₩2,709 | ₩2,909 | +7.39% | 13만 |
|---|
| 2026.05.14 | ₩2,602 | ₩2,856 | ₩2,482 | ₩2,642 | +1.54% | 6.2만 |
|---|
| 2026.05.13 | ₩2,469 | ₩2,553 | ₩2,469 | ₩2,495 | +1.08% | 1.6만 |
|---|
| 2026.05.12 | ₩2,602 | ₩2,669 | ₩2,482 | ₩2,482 | -4.62% | 2.7만 |
|---|
| 2026.05.11 | ₩2,762 | ₩2,856 | ₩2,442 | ₩2,629 | -4.83% | 11.2만 |
|---|
| 2026.05.08 | ₩2,802 | ₩2,978 | ₩2,802 | ₩2,816 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩2,969 | ₩3,036 | ₩2,735 | ₩2,789 | -6.07% | 3.7만 |
|---|
| 2026.05.06 | ₩2,905 | ₩3,042 | ₩2,816 | ₩2,949 | +1.52% | 2.2만 |
|---|
| 2026.05.05 | ₩2,978 | ₩3,056 | ₩2,856 | ₩2,922 | -1.88% | 3.3만 |
|---|
| 2026.05.04 | ₩2,856 | ₩3,002 | ₩2,856 | ₩2,949 | +3.27% | 2.7만 |
|---|
| 2026.05.01 | ₩2,789 | ₩3,029 | ₩2,789 | ₩3,002 | +7.66% | 2.8만 |
|---|
| 2026.04.30 | ₩2,749 | ₩2,882 | ₩2,722 | ₩2,842 | +3.40% | 1.2만 |
|---|
| 2026.04.29 | ₩2,829 | ₩2,922 | ₩2,695 | ₩2,722 | -3.77% | 3.8만 |
|---|
| 2026.04.28 | ₩2,882 | ₩2,916 | ₩2,829 | ₩2,869 | -0.46% | 1.6만 |
|---|
| 2026.04.27 | ₩2,722 | ₩2,989 | ₩2,722 | ₩2,949 | +8.33% | 5.4만 |
|---|
| 2026.04.24 | ₩2,802 | ₩2,829 | ₩2,682 | ₩2,749 | -1.90% | 2.1만 |
|---|
| 2026.04.23 | ₩2,842 | ₩2,889 | ₩2,789 | ₩2,869 | +0.94% | 1.2만 |
|---|
| 2026.04.22 | ₩2,896 | ₩2,922 | ₩2,829 | ₩2,842 | -1.84% | 1.7만 |
|---|
| 2026.04.21 | ₩3,056 | ₩3,056 | ₩2,845 | ₩2,896 | -5.24% | 1.4만 |
|---|
| 2026.04.20 | ₩3,002 | ₩3,109 | ₩2,936 | ₩3,056 | +1.78% | 3.3만 |
|---|
| 2026.04.17 | ₩3,029 | ₩3,109 | ₩2,882 | ₩3,002 | -0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩2,936 | ₩2,936 | ₩2,829 | ₩2,842 | -3.18% | 2.1만 |
|---|
| 2026.04.15 | ₩2,962 | ₩2,962 | ₩2,882 | ₩2,909 | -1.80% | 2.5만 |
|---|
| 2026.04.14 | ₩2,762 | ₩2,933 | ₩2,762 | ₩2,882 | +4.35% | 2.1만 |
|---|
| 2026.04.13 | ₩2,669 | ₩2,896 | ₩2,642 | ₩2,749 | +3.00% | 3.7만 |
|---|
| 2026.04.10 | ₩2,849 | ₩2,909 | ₩2,602 | ₩2,629 | -7.73% | 4.7만 |
|---|
| 2026.04.09 | ₩2,562 | ₩3,017 | ₩2,562 | ₩2,802 | +9.37% | 10.5만 |
|---|
| 2026.04.08 | ₩2,642 | ₩2,642 | ₩2,435 | ₩2,535 | -4.04% | 4.5만 |
|---|
| 2026.04.07 | ₩2,255 | ₩2,842 | ₩2,215 | ₩2,735 | +21.30% | 13.4만 |
|---|
| 2026.04.06 | ₩2,122 | ₩2,295 | ₩2,122 | ₩2,242 | +5.66% | 2.4만 |
|---|
| 2026.04.02 | ₩2,055 | ₩2,224 | ₩1,899 | ₩2,175 | +5.84% | 1.8만 |
|---|
| 2026.04.01 | ₩1,881 | ₩2,122 | ₩1,881 | ₩2,055 | +9.22% | 3.1만 |
|---|
| 2026.03.31 | ₩1,935 | ₩1,935 | ₩1,828 | ₩1,868 | -3.45% | 4.3만 |
|---|
| 2026.03.30 | ₩1,895 | ₩2,002 | ₩1,775 | ₩1,788 | -5.63% | 4만 |
|---|
| 2026.03.27 | ₩1,988 | ₩2,028 | ₩1,855 | ₩1,868 | -6.04% | 5.7만 |
|---|
| 2026.03.26 | ₩2,028 | ₩2,051 | ₩1,975 | ₩1,975 | -2.63% | 2.2만 |
|---|
| 2026.03.25 | ₩2,068 | ₩2,108 | ₩1,895 | ₩2,042 | -1.29% | 15.2만 |
|---|
| 2026.03.24 | ₩2,199 | ₩2,255 | ₩2,122 | ₩2,122 | -3.52% | 2.7만 |
|---|
| 2026.03.23 | ₩2,175 | ₩2,308 | ₩2,162 | ₩2,215 | +1.84% | 3.7만 |
|---|
| 2026.03.20 | ₩2,268 | ₩2,331 | ₩2,175 | ₩2,202 | -2.94% | 4.6만 |
|---|
| 2026.03.19 | ₩2,228 | ₩2,328 | ₩2,175 | ₩2,282 | +2.40% | 5.3만 |
|---|
| 2026.03.18 | ₩2,469 | ₩2,522 | ₩2,322 | ₩2,322 | -5.95% | 7.2만 |
|---|
| 2026.03.17 | ₩2,509 | ₩2,615 | ₩2,469 | ₩2,482 | -1.06% | 5.6만 |
|---|
| 2026.03.16 | ₩2,549 | ₩2,662 | ₩2,509 | ₩2,535 | -0.52% | 4.3만 |
|---|
| 2026.03.13 | ₩2,695 | ₩2,769 | ₩2,522 | ₩2,549 | -5.45% | 4.5만 |
|---|
| 2026.03.12 | ₩2,655 | ₩2,682 | ₩2,575 | ₩2,655 | 0.00% | 4.3만 |
|---|
| 2026.03.11 | ₩2,709 | ₩2,789 | ₩2,535 | ₩2,602 | -3.94% | 6.3만 |
|---|
| 2026.03.10 | ₩2,642 | ₩2,820 | ₩2,642 | ₩2,682 | +1.52% | 2.7만 |
|---|
| 2026.03.09 | ₩2,882 | ₩2,921 | ₩2,535 | ₩2,602 | -9.72% | 6.9만 |
|---|
| 2026.03.06 | ₩2,695 | ₩2,949 | ₩2,669 | ₩2,882 | +6.93% | 10.4만 |
|---|
| 2026.03.05 | ₩2,842 | ₩2,962 | ₩2,602 | ₩2,615 | -7.98% | 5.9만 |
|---|
| 2026.03.04 | ₩2,869 | ₩2,958 | ₩2,762 | ₩2,842 | -0.93% | 2.4만 |
|---|
| 2026.03.03 | ₩2,775 | ₩2,936 | ₩2,669 | ₩2,869 | +3.37% | 4.6만 |
|---|
| 2026.03.02 | ₩2,842 | ₩2,922 | ₩2,775 | ₩2,869 | +0.94% | 2만 |
|---|
| 2026.02.27 | ₩2,896 | ₩2,896 | ₩2,775 | ₩2,882 | -0.46% | 8.7천 |
|---|
| 2026.02.26 | ₩2,882 | ₩2,976 | ₩2,829 | ₩2,922 | +1.39% | 2.1만 |
|---|
| 2026.02.25 | ₩2,936 | ₩3,029 | ₩2,869 | ₩2,989 | +1.82% | 2.7만 |
|---|
| 2026.02.24 | ₩2,762 | ₩2,949 | ₩2,762 | ₩2,856 | +3.38% | 3.8만 |
|---|
| 2026.02.23 | ₩2,789 | ₩2,845 | ₩2,669 | ₩2,749 | -1.44% | 2.1만 |
|---|
| 2026.02.20 | ₩2,856 | ₩2,936 | ₩2,789 | ₩2,802 | -1.87% | 1.9만 |
|---|
| 2026.02.19 | ₩2,869 | ₩2,869 | ₩2,787 | ₩2,862 | -0.23% | 2.1만 |
|---|
| 2026.02.18 | ₩2,709 | ₩2,917 | ₩2,682 | ₩2,816 | +3.94% | 2만 |
|---|
| 2026.02.17 | ₩2,842 | ₩2,904 | ₩2,669 | ₩2,669 | -6.10% | 5.5만 |
|---|
| 2026.02.13 | ₩2,802 | ₩3,008 | ₩2,802 | ₩2,829 | +0.95% | 2.4만 |
|---|
| 2026.02.12 | ₩2,976 | ₩3,016 | ₩2,775 | ₩2,775 | -6.73% | 3.6만 |
|---|
| 2026.02.11 | ₩2,989 | ₩2,996 | ₩2,842 | ₩2,922 | -2.23% | 2.9만 |
|---|
| 2026.02.10 | ₩3,029 | ₩3,042 | ₩2,962 | ₩2,976 | -1.76% | 2.6만 |
|---|
| 2026.02.09 | ₩2,962 | ₩3,109 | ₩2,949 | ₩3,002 | +1.35% | 2.8만 |
|---|
| 2026.02.06 | ₩2,869 | ₩3,016 | ₩2,802 | ₩2,962 | +3.26% | 6.3만 |
|---|
| 2026.02.05 | ₩3,109 | ₩3,109 | ₩2,762 | ₩2,789 | -10.30% | 8.2만 |
|---|
| 2026.02.04 | ₩3,216 | ₩3,276 | ₩3,042 | ₩3,176 | -1.24% | 5.5만 |
|---|
| 2026.02.03 | ₩3,429 | ₩3,563 | ₩3,129 | ₩3,202 | -6.61% | 10.8만 |
|---|
| 2026.02.02 | ₩3,256 | ₩3,469 | ₩3,229 | ₩3,443 | +5.74% | 7.4만 |
|---|
| 2026.01.30 | ₩3,576 | ₩3,643 | ₩3,296 | ₩3,349 | -6.34% | 9.2만 |
|---|
| 2026.01.29 | ₩3,923 | ₩3,923 | ₩3,563 | ₩3,616 | -7.82% | 16.7만 |
|---|
| 2026.01.28 | ₩3,963 | ₩4,016 | ₩3,883 | ₩3,936 | -0.67% | 5.1만 |
|---|
| 2026.01.27 | ₩4,177 | ₩4,177 | ₩3,856 | ₩3,936 | -5.75% | 7.8만 |
|---|
| 2026.01.26 | ₩4,310 | ₩4,310 | ₩4,103 | ₩4,137 | -4.02% | 10.3만 |
|---|
| 2026.01.23 | ₩4,337 | ₩4,457 | ₩4,297 | ₩4,350 | +0.31% | 3.8만 |
|---|
| 2026.01.22 | ₩4,363 | ₩4,470 | ₩4,283 | ₩4,297 | -1.53% | 4.4만 |
|---|
| 2026.01.21 | ₩4,257 | ₩4,429 | ₩4,217 | ₩4,337 | +1.88% | 5.8만 |
|---|
| 2026.01.20 | ₩4,403 | ₩4,403 | ₩4,190 | ₩4,283 | -2.73% | 7.1만 |
|---|
| 2026.01.16 | ₩4,457 | ₩4,670 | ₩4,337 | ₩4,417 | -0.90% | 15.2만 |
|---|
| 2026.01.15 | ₩4,403 | ₩4,510 | ₩4,363 | ₩4,457 | +1.21% | 5.8만 |
|---|
| 2026.01.14 | ₩4,617 | ₩4,657 | ₩4,443 | ₩4,443 | -3.76% | 5.2만 |
|---|
| 2026.01.13 | ₩4,337 | ₩5,084 | ₩4,337 | ₩4,710 | +8.62% | 46.3만 |
|---|
| 2026.01.12 | ₩4,443 | ₩4,524 | ₩4,365 | ₩4,403 | -0.90% | 4.9만 |
|---|
| 2026.01.09 | ₩4,804 | ₩4,884 | ₩4,497 | ₩4,497 | -6.39% | 6.6만 |
|---|
| 2026.01.08 | ₩4,853 | ₩4,964 | ₩4,804 | ₩4,804 | -1.02% | 1.8만 |
|---|
| 2026.01.07 | ₩4,817 | ₩4,977 | ₩4,817 | ₩4,830 | +0.28% | 4.9만 |
|---|
| 2026.01.06 | ₩4,870 | ₩5,031 | ₩4,670 | ₩4,937 | +1.37% | 8.1만 |
|---|
| 2026.01.05 | ₩4,844 | ₩4,977 | ₩4,750 | ₩4,937 | +1.93% | 8.1만 |
|---|
| 2026.01.02 | ₩4,804 | ₩5,044 | ₩4,804 | ₩4,857 | +1.11% | 5.6만 |
|---|
| 2025.12.31 | ₩4,648 | ₩4,870 | ₩4,618 | ₩4,804 | +3.36% | 5.4만 |
|---|
| 2025.12.30 | ₩4,670 | ₩4,777 | ₩4,457 | ₩4,710 | +0.86% | 8만 |
|---|
| 2025.12.29 | ₩4,403 | ₩4,617 | ₩4,283 | ₩4,617 | +4.85% | 14.7만 |
|---|
| 2025.12.26 | ₩4,270 | ₩4,509 | ₩4,217 | ₩4,417 | +3.44% | 6.6만 |
|---|
| 2025.12.24 | ₩4,417 | ₩4,564 | ₩4,350 | ₩4,457 | +0.91% | 3.5만 |
|---|
| 2025.12.23 | ₩4,510 | ₩4,644 | ₩4,403 | ₩4,417 | -2.07% | 5.1만 |
|---|
| 2025.12.22 | ₩4,630 | ₩4,754 | ₩4,550 | ₩4,550 | -1.73% | 5만 |
|---|
| 2025.12.19 | ₩4,604 | ₩4,777 | ₩4,577 | ₩4,750 | +3.19% | 5.2만 |
|---|
| 2025.12.18 | ₩4,564 | ₩4,777 | ₩4,520 | ₩4,630 | +1.46% | 2.4만 |
|---|
| 2025.12.17 | ₩4,710 | ₩4,710 | ₩4,403 | ₩4,577 | -2.83% | 8.4만 |
|---|
| 2025.12.16 | ₩4,670 | ₩4,854 | ₩4,617 | ₩4,750 | +1.71% | 4.1만 |
|---|
| 2025.12.15 | ₩5,004 | ₩5,092 | ₩4,830 | ₩4,830 | -3.47% | 3.5만 |
|---|
| 2025.12.12 | ₩5,444 | ₩5,464 | ₩4,937 | ₩4,964 | -8.82% | 6.7만 |
|---|
| 2025.12.11 | ₩5,671 | ₩5,671 | ₩5,272 | ₩5,404 | -4.71% | 7.3만 |
|---|
| 2025.12.10 | ₩5,938 | ₩6,071 | ₩5,378 | ₩5,698 | -4.04% | 10.2만 |
|---|
| 2025.12.09 | ₩5,604 | ₩5,791 | ₩5,538 | ₩5,711 | +1.90% | 3.4만 |
|---|
| 2025.12.08 | ₩5,551 | ₩5,684 | ₩5,464 | ₩5,524 | -0.48% | 4.6만 |
|---|
| 2025.12.05 | ₩5,938 | ₩6,058 | ₩5,551 | ₩5,564 | -6.29% | 5.5만 |
|---|
| 2025.12.04 | ₩5,591 | ₩5,978 | ₩5,527 | ₩5,911 | +5.73% | 4.6만 |
|---|
| 2025.12.03 | ₩5,337 | ₩5,791 | ₩5,337 | ₩5,658 | +6.00% | 6.6만 |
|---|
| 2025.12.02 | ₩5,351 | ₩5,351 | ₩5,097 | ₩5,311 | -0.75% | 2.2만 |
|---|
| 2025.12.01 | ₩5,551 | ₩5,551 | ₩5,297 | ₩5,337 | -3.85% | 4만 |
|---|
| 2025.11.28 | ₩5,324 | ₩5,805 | ₩5,323 | ₩5,711 | +7.27% | 7.9만 |
|---|
| 2025.11.26 | ₩5,177 | ₩5,418 | ₩5,103 | ₩5,297 | +2.32% | 4.5만 |
|---|
| 2025.11.25 | ₩5,071 | ₩5,257 | ₩4,941 | ₩5,137 | +1.32% | 7.3만 |
|---|
| 2025.11.24 | ₩4,670 | ₩5,124 | ₩4,670 | ₩5,071 | +8.57% | 7만 |
|---|
| 2025.11.21 | ₩4,644 | ₩4,806 | ₩4,510 | ₩4,670 | +0.57% | 6.9만 |
|---|
| 2025.11.20 | ₩4,443 | ₩5,177 | ₩4,443 | ₩4,744 | +6.76% | 15.1만 |
|---|
| 2025.11.19 | ₩4,403 | ₩4,497 | ₩4,297 | ₩4,470 | +1.52% | 3.4만 |
|---|
| 2025.11.18 | ₩4,217 | ₩4,510 | ₩4,141 | ₩4,417 | +4.75% | 5.3만 |
|---|
| 2025.11.17 | ₩4,403 | ₩4,524 | ₩4,270 | ₩4,270 | -3.03% | 13.5만 |
|---|
| 2025.11.14 | ₩4,323 | ₩4,716 | ₩4,323 | ₩4,550 | +5.25% | 4.8만 |
|---|
| 2025.11.13 | ₩4,964 | ₩5,071 | ₩4,403 | ₩4,657 | -6.18% | 15만 |
|---|
| 2025.11.12 | ₩4,804 | ₩5,151 | ₩4,804 | ₩5,057 | +5.28% | 5.7만 |
|---|
| 2025.11.11 | ₩4,937 | ₩5,004 | ₩4,812 | ₩4,964 | +0.54% | 3.7만 |
|---|
| 2025.11.10 | ₩5,071 | ₩5,137 | ₩4,817 | ₩4,897 | -3.42% | 5.1만 |
|---|
| 2025.11.07 | ₩4,764 | ₩5,201 | ₩4,737 | ₩4,910 | +3.08% | 4.8만 |
|---|
| 2025.11.06 | ₩5,151 | ₩5,183 | ₩4,764 | ₩4,857 | -5.70% | 6만 |
|---|
| 2025.11.05 | ₩5,097 | ₩5,191 | ₩4,857 | ₩5,071 | -0.52% | 8.9만 |
|---|
| 2025.11.04 | ₩5,004 | ₩5,231 | ₩4,817 | ₩4,844 | -3.20% | 9만 |
|---|
| 2025.11.03 | ₩5,391 | ₩5,391 | ₩5,111 | ₩5,257 | -2.48% | 8.2만 |
|---|
| 2025.10.31 | ₩5,071 | ₩5,431 | ₩5,071 | ₩5,351 | +5.53% | 7.5만 |
|---|
| 2025.10.30 | ₩5,151 | ₩5,237 | ₩4,951 | ₩4,951 | -3.89% | 11.3만 |
|---|
| 2025.10.29 | ₩5,404 | ₩5,591 | ₩5,204 | ₩5,271 | -2.47% | 10.3만 |
|---|
| 2025.10.28 | ₩5,671 | ₩5,845 | ₩5,511 | ₩5,604 | -1.18% | 9.2만 |
|---|
| 2025.10.27 | ₩5,604 | ₩5,845 | ₩5,604 | ₩5,764 | +2.86% | 8.1만 |
|---|
| 2025.10.24 | ₩5,591 | ₩5,885 | ₩5,591 | ₩5,684 | +1.67% | 9만 |
|---|
| 2025.10.23 | ₩5,297 | ₩5,684 | ₩5,297 | ₩5,591 | +5.54% | 9.7만 |
|---|
| 2025.10.22 | ₩5,471 | ₩5,496 | ₩5,077 | ₩5,364 | -1.95% | 30만 |
|---|
| 2025.10.21 | ₩6,645 | ₩6,645 | ₩5,571 | ₩5,618 | -15.46% | 50만 |
|---|
| 2025.10.20 | ₩6,992 | ₩7,539 | ₩6,592 | ₩6,632 | -5.15% | 194만 |
|---|
| 2025.10.17 | ₩6,685 | ₩7,123 | ₩6,685 | ₩6,765 | +1.20% | 17.5만 |
|---|
| 2025.10.16 | ₩7,232 | ₩7,444 | ₩6,672 | ₩6,859 | -5.17% | 17.4만 |
|---|
| 2025.10.15 | ₩7,739 | ₩8,140 | ₩7,059 | ₩7,152 | -7.59% | 21.3만 |
|---|
| 2025.10.14 | ₩7,606 | ₩7,993 | ₩7,032 | ₩7,806 | +2.63% | 36.7만 |
|---|
| 2025.10.13 | ₩7,779 | ₩8,220 | ₩7,553 | ₩7,713 | -0.86% | 46.2만 |
|---|
| 2025.10.10 | ₩7,966 | ₩8,233 | ₩6,939 | ₩7,112 | -10.72% | 34.1만 |
|---|