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 | ₩1,515 | ₩1,582 | ₩1,435 | ₩1,475 | -2.65% | 6.7만 |
| 2026.10.08 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,515 | -0.88% | 3.5만 |
| 2026.10.07 | ₩1,488 | ₩1,582 | ₩1,421 | ₩1,529 | +2.70% | 5.1만 |
| 2026.10.06 | ₩1,448 | ₩1,529 | ₩1,408 | ₩1,462 | +0.93% | 5.1만 |
| 2026.10.05 | ₩1,502 | ₩1,502 | ₩1,381 | ₩1,421 | -5.36% | 7만 |
| 2026.10.02 | ₩1,582 | ₩1,636 | ₩1,271 | ₩1,462 | -7.63% | 32.1만 |
| 2026.10.01 | ₩1,730 | ₩1,761 | ₩1,354 | ₩1,569 | -9.30% | 79.9만 |
| 2026.09.30 | ₩1,730 | ₩1,931 | ₩1,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,810 |
| +4.65% |
| 330.4만 |
| 2026.09.29 | ₩1,730 | ₩1,730 | ₩1,622 | ₩1,622 | -6.20% | 2.5만 |
|---|
| 2026.09.28 | ₩1,770 | ₩1,837 | ₩1,690 | ₩1,730 | -2.27% | 2.4만 |
|---|
| 2026.09.25 | ₩1,743 | ₩1,810 | ₩1,622 | ₩1,716 | -1.54% | 3.8만 |
|---|
| 2026.09.24 | ₩1,757 | ₩1,797 | ₩1,706 | ₩1,770 | +0.76% | 9.2천 |
|---|
| 2026.09.23 | ₩1,783 | ₩1,810 | ₩1,743 | ₩1,757 | -1.50% | 2.8만 |
|---|
| 2026.09.22 | ₩1,808 | ₩1,850 | ₩1,743 | ₩1,783 | -1.34% | 2만 |
|---|
| 2026.09.21 | ₩1,810 | ₩1,864 | ₩1,770 | ₩1,770 | -2.22% | 2.5만 |
|---|
| 2026.09.18 | ₩1,783 | ₩1,857 | ₩1,770 | ₩1,797 | +0.75% | 1.1만 |
|---|
| 2026.09.17 | ₩1,783 | ₩1,837 | ₩1,743 | ₩1,783 | 0.00% | 4.7만 |
|---|
| 2026.09.16 | ₩1,757 | ₩1,786 | ₩1,743 | ₩1,743 | -0.76% | 1.9만 |
|---|
| 2026.09.15 | ₩1,770 | ₩1,810 | ₩1,743 | ₩1,743 | -1.52% | 6.6만 |
|---|
| 2026.09.14 | ₩1,797 | ₩1,837 | ₩1,758 | ₩1,770 | -1.49% | 1.4만 |
|---|
| 2026.09.11 | ₩1,797 | ₩1,826 | ₩1,770 | ₩1,770 | -1.49% | 2.5만 |
|---|
| 2026.09.10 | ₩1,824 | ₩1,844 | ₩1,797 | ₩1,797 | -1.47% | 2.6만 |
|---|
| 2026.09.09 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,837 | -2.14% | 1.7만 |
|---|
| 2026.09.08 | ₩1,904 | ₩1,917 | ₩1,877 | ₩1,877 | -1.41% | 2.2만 |
|---|
| 2026.09.04 | ₩1,891 | ₩1,904 | ₩1,854 | ₩1,877 | -0.71% | 3.2만 |
|---|
| 2026.09.03 | ₩1,850 | ₩1,931 | ₩1,826 | ₩1,917 | +3.62% | 4.9만 |
|---|
| 2026.09.02 | ₩1,850 | ₩1,911 | ₩1,785 | ₩1,864 | +0.72% | 5.1만 |
|---|
| 2026.09.01 | ₩1,931 | ₩1,944 | ₩1,817 | ₩1,850 | -4.17% | 10.4만 |
|---|
| 2026.08.31 | ₩2,078 | ₩2,078 | ₩1,931 | ₩1,971 | -5.16% | 19.3만 |
|---|
| 2026.08.28 | ₩1,944 | ₩2,548 | ₩1,891 | ₩2,360 | +21.38% | 101.8만 |
|---|
| 2026.08.27 | ₩2,011 | ₩2,025 | ₩1,931 | ₩1,971 | -2.00% | 1.7만 |
|---|
| 2026.08.26 | ₩1,985 | ₩2,052 | ₩1,964 | ₩2,052 | +3.38% | 1.3만 |
|---|
| 2026.08.25 | ₩1,971 | ₩2,078 | ₩1,971 | ₩1,971 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩2,038 | ₩2,038 | ₩1,971 | ₩1,971 | -3.29% | 1.3만 |
|---|
| 2026.08.21 | ₩2,011 | ₩2,078 | ₩2,011 | ₩2,038 | +1.33% | 1.8만 |
|---|
| 2026.08.20 | ₩2,052 | ₩2,078 | ₩2,011 | ₩2,052 | 0.00% | 1.8만 |
|---|
| 2026.08.19 | ₩2,052 | ₩2,226 | ₩2,025 | ₩2,078 | +1.31% | 2.7만 |
|---|
| 2026.08.18 | ₩2,078 | ₩2,128 | ₩2,038 | ₩2,038 | -1.94% | 1.8만 |
|---|
| 2026.08.17 | ₩2,199 | ₩2,199 | ₩2,025 | ₩2,078 | -5.49% | 5.3만 |
|---|
| 2026.08.14 | ₩1,998 | ₩2,233 | ₩1,998 | ₩2,132 | +6.71% | 7.1만 |
|---|
| 2026.08.13 | ₩1,904 | ₩1,998 | ₩1,904 | ₩1,985 | +4.23% | 1.6만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,025 | ₩1,877 | ₩1,917 | -5.30% | 1.8만 |
|---|
| 2026.08.11 | ₩1,904 | ₩2,137 | ₩1,891 | ₩1,931 | +1.41% | 3.4만 |
|---|
| 2026.08.10 | ₩2,052 | ₩2,052 | ₩1,911 | ₩1,931 | -5.88% | 2.2만 |
|---|
| 2026.08.07 | ₩1,824 | ₩2,226 | ₩1,797 | ₩1,971 | +8.09% | 20.7만 |
|---|
| 2026.08.06 | ₩1,757 | ₩1,837 | ₩1,723 | ₩1,824 | +3.82% | 1.6만 |
|---|
| 2026.08.05 | ₩1,864 | ₩1,864 | ₩1,743 | ₩1,797 | -3.60% | 2.6만 |
|---|
| 2026.08.04 | ₩1,837 | ₩1,877 | ₩1,826 | ₩1,864 | +1.46% | 1.1만 |
|---|
| 2026.08.03 | ₩1,770 | ₩1,850 | ₩1,770 | ₩1,810 | +2.27% | 2.7만 |
|---|
| 2026.07.31 | ₩1,703 | ₩1,797 | ₩1,676 | ₩1,770 | +3.94% | 2.5만 |
|---|
| 2026.07.30 | ₩1,649 | ₩1,690 | ₩1,649 | ₩1,690 | +2.44% | 9.1천 |
|---|
| 2026.07.29 | ₩1,690 | ₩1,730 | ₩1,622 | ₩1,622 | -3.97% | 2.8만 |
|---|
| 2026.07.28 | ₩1,690 | ₩1,730 | ₩1,676 | ₩1,730 | +2.38% | 1.3만 |
|---|
| 2026.07.27 | ₩1,824 | ₩1,824 | ₩1,676 | ₩1,690 | -7.35% | 2.7만 |
|---|
| 2026.07.24 | ₩1,783 | ₩1,783 | ₩1,730 | ₩1,730 | -3.01% | 4.5천 |
|---|
| 2026.07.23 | ₩1,850 | ₩1,887 | ₩1,757 | ₩1,783 | -3.62% | 2만 |
|---|
| 2026.07.22 | ₩1,730 | ₩1,877 | ₩1,730 | ₩1,824 | +5.43% | 4.9만 |
|---|
| 2026.07.21 | ₩1,730 | ₩1,783 | ₩1,716 | ₩1,730 | 0.00% | 1.5만 |
|---|
| 2026.07.20 | ₩1,757 | ₩1,757 | ₩1,622 | ₩1,757 | 0.00% | 8.5만 |
|---|
| 2026.07.17 | ₩1,743 | ₩1,850 | ₩1,716 | ₩1,763 | +1.15% | 4만 |
|---|
| 2026.07.16 | ₩1,810 | ₩1,864 | ₩1,757 | ₩1,783 | -1.48% | 3.2만 |
|---|
| 2026.07.15 | ₩1,770 | ₩1,810 | ₩1,743 | ₩1,810 | +2.27% | 3.5만 |
|---|
| 2026.07.14 | ₩1,730 | ₩1,797 | ₩1,716 | ₩1,757 | +1.55% | 9.4만 |
|---|
| 2026.07.13 | ₩1,810 | ₩1,830 | ₩1,690 | ₩1,716 | -5.19% | 4.1만 |
|---|
| 2026.07.10 | ₩1,649 | ₩1,998 | ₩1,649 | ₩1,797 | +8.94% | 9.8만 |
|---|
| 2026.07.09 | ₩1,783 | ₩1,877 | ₩1,622 | ₩1,663 | -6.77% | 21만 |
|---|
| 2026.07.08 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,770 | -5.71% | 10.3만 |
|---|
| 2026.07.07 | ₩1,944 | ₩1,944 | ₩1,837 | ₩1,864 | -4.14% | 4.3만 |
|---|
| 2026.07.06 | ₩1,931 | ₩1,985 | ₩1,844 | ₩1,864 | -3.47% | 4.5만 |
|---|
| 2026.07.02 | ₩1,971 | ₩2,078 | ₩1,824 | ₩1,824 | -7.48% | 17.9만 |
|---|
| 2026.07.01 | ₩2,052 | ₩2,132 | ₩1,891 | ₩1,931 | -5.88% | 6.1만 |
|---|
| 2026.06.30 | ₩2,159 | ₩2,172 | ₩2,038 | ₩2,038 | -5.59% | 2.3만 |
|---|
| 2026.06.29 | ₩2,159 | ₩2,253 | ₩2,025 | ₩2,119 | -1.86% | 4.2만 |
|---|
| 2026.06.26 | ₩2,119 | ₩2,172 | ₩1,917 | ₩2,078 | -1.90% | 8.2만 |
|---|
| 2026.06.25 | ₩2,172 | ₩2,266 | ₩2,145 | ₩2,145 | -1.23% | 2.6만 |
|---|
| 2026.06.24 | ₩2,347 | ₩2,400 | ₩2,172 | ₩2,199 | -6.29% | 4.4만 |
|---|
| 2026.06.23 | ₩2,387 | ₩2,628 | ₩2,239 | ₩2,320 | -2.81% | 4.7만 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,581 | ₩2,447 | ₩2,454 | -3.68% | 2.8만 |
|---|
| 2026.06.18 | ₩2,554 | ₩2,628 | ₩2,467 | ₩2,561 | +0.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,427 | ₩2,548 | ₩2,387 | ₩2,494 | +2.76% | 1.9만 |
|---|
| 2026.06.16 | ₩2,628 | ₩2,628 | ₩2,394 | ₩2,400 | -8.67% | 5.3만 |
|---|
| 2026.06.15 | ₩2,695 | ₩2,749 | ₩2,561 | ₩2,575 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩2,749 | ₩2,950 | ₩2,548 | ₩2,615 | -4.88% | 7.4만 |
|---|
| 2026.06.11 | ₩2,601 | ₩2,695 | ₩2,427 | ₩2,668 | +2.58% | 18.6만 |
|---|
| 2026.06.10 | ₩2,655 | ₩2,668 | ₩2,615 | ₩2,615 | -1.52% | 2.6만 |
|---|
| 2026.06.09 | ₩2,722 | ₩2,782 | ₩2,628 | ₩2,642 | -2.96% | 5.6만 |
|---|
| 2026.06.08 | ₩2,628 | ₩2,789 | ₩2,628 | ₩2,749 | +4.59% | 2.3만 |
|---|
| 2026.06.05 | ₩2,776 | ₩2,778 | ₩2,561 | ₩2,615 | -5.80% | 4.5만 |
|---|
| 2026.06.04 | ₩2,695 | ₩2,843 | ₩2,695 | ₩2,709 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩2,722 | ₩2,938 | ₩2,722 | ₩2,722 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩2,816 | ₩2,977 | ₩2,719 | ₩2,776 | -1.43% | 5.1만 |
|---|
| 2026.06.01 | ₩3,017 | ₩3,077 | ₩2,883 | ₩2,910 | -3.56% | 2.8만 |
|---|
| 2026.05.29 | ₩2,910 | ₩3,205 | ₩2,883 | ₩3,124 | +7.37% | 3.1만 |
|---|
| 2026.05.28 | ₩2,749 | ₩3,205 | ₩2,749 | ₩3,044 | +10.73% | 12.7만 |
|---|
| 2026.05.27 | ₩2,722 | ₩2,916 | ₩2,655 | ₩2,883 | +5.91% | 4.9만 |
|---|
| 2026.05.26 | ₩2,642 | ₩2,735 | ₩2,642 | ₩2,682 | +1.52% | 2.1만 |
|---|
| 2026.05.22 | ₩2,762 | ₩2,789 | ₩2,695 | ₩2,709 | -1.94% | 2.5만 |
|---|
| 2026.05.21 | ₩2,655 | ₩2,776 | ₩2,620 | ₩2,722 | +2.53% | 2.8만 |
|---|
| 2026.05.20 | ₩2,682 | ₩2,789 | ₩2,668 | ₩2,735 | +2.00% | 1.4만 |
|---|
| 2026.05.19 | ₩2,709 | ₩2,816 | ₩2,628 | ₩2,655 | -1.98% | 1.5만 |
|---|
| 2026.05.18 | ₩2,963 | ₩2,963 | ₩2,651 | ₩2,722 | -8.14% | 4.7만 |
|---|
| 2026.05.15 | ₩2,722 | ₩3,097 | ₩2,722 | ₩2,923 | +7.39% | 13만 |
|---|
| 2026.05.14 | ₩2,615 | ₩2,870 | ₩2,494 | ₩2,655 | +1.54% | 6.2만 |
|---|
| 2026.05.13 | ₩2,481 | ₩2,565 | ₩2,481 | ₩2,507 | +1.08% | 1.6만 |
|---|
| 2026.05.12 | ₩2,615 | ₩2,682 | ₩2,494 | ₩2,494 | -4.62% | 2.7만 |
|---|
| 2026.05.11 | ₩2,776 | ₩2,870 | ₩2,454 | ₩2,642 | -4.83% | 11.2만 |
|---|
| 2026.05.08 | ₩2,816 | ₩2,993 | ₩2,816 | ₩2,829 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩2,984 | ₩3,051 | ₩2,749 | ₩2,802 | -6.07% | 3.7만 |
|---|
| 2026.05.06 | ₩2,919 | ₩3,057 | ₩2,829 | ₩2,963 | +1.52% | 2.2만 |
|---|
| 2026.05.05 | ₩2,993 | ₩3,071 | ₩2,870 | ₩2,937 | -1.88% | 3.3만 |
|---|
| 2026.05.04 | ₩2,870 | ₩3,017 | ₩2,870 | ₩2,963 | +3.27% | 2.7만 |
|---|
| 2026.05.01 | ₩2,802 | ₩3,044 | ₩2,802 | ₩3,017 | +7.66% | 2.8만 |
|---|
| 2026.04.30 | ₩2,762 | ₩2,896 | ₩2,735 | ₩2,856 | +3.40% | 1.2만 |
|---|
| 2026.04.29 | ₩2,843 | ₩2,937 | ₩2,709 | ₩2,735 | -3.77% | 3.8만 |
|---|
| 2026.04.28 | ₩2,896 | ₩2,930 | ₩2,843 | ₩2,883 | -0.46% | 1.6만 |
|---|
| 2026.04.27 | ₩2,735 | ₩3,004 | ₩2,735 | ₩2,963 | +8.33% | 5.4만 |
|---|
| 2026.04.24 | ₩2,816 | ₩2,843 | ₩2,695 | ₩2,762 | -1.90% | 2.1만 |
|---|
| 2026.04.23 | ₩2,856 | ₩2,903 | ₩2,802 | ₩2,883 | +0.94% | 1.2만 |
|---|
| 2026.04.22 | ₩2,910 | ₩2,937 | ₩2,843 | ₩2,856 | -1.84% | 1.7만 |
|---|
| 2026.04.21 | ₩3,071 | ₩3,071 | ₩2,859 | ₩2,910 | -5.24% | 1.4만 |
|---|
| 2026.04.20 | ₩3,017 | ₩3,124 | ₩2,950 | ₩3,071 | +1.78% | 3.3만 |
|---|
| 2026.04.17 | ₩3,044 | ₩3,124 | ₩2,896 | ₩3,017 | -0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩2,950 | ₩2,950 | ₩2,843 | ₩2,856 | -3.18% | 2.1만 |
|---|
| 2026.04.15 | ₩2,977 | ₩2,977 | ₩2,896 | ₩2,923 | -1.80% | 2.5만 |
|---|
| 2026.04.14 | ₩2,776 | ₩2,947 | ₩2,776 | ₩2,896 | +4.35% | 2.1만 |
|---|
| 2026.04.13 | ₩2,682 | ₩2,910 | ₩2,655 | ₩2,762 | +3.00% | 3.7만 |
|---|
| 2026.04.10 | ₩2,863 | ₩2,923 | ₩2,615 | ₩2,642 | -7.73% | 4.7만 |
|---|
| 2026.04.09 | ₩2,575 | ₩3,032 | ₩2,575 | ₩2,816 | +9.37% | 10.5만 |
|---|
| 2026.04.08 | ₩2,655 | ₩2,655 | ₩2,447 | ₩2,548 | -4.04% | 4.5만 |
|---|
| 2026.04.07 | ₩2,266 | ₩2,856 | ₩2,226 | ₩2,749 | +21.30% | 13.4만 |
|---|
| 2026.04.06 | ₩2,132 | ₩2,306 | ₩2,132 | ₩2,253 | +5.66% | 2.4만 |
|---|
| 2026.04.02 | ₩2,065 | ₩2,235 | ₩1,908 | ₩2,186 | +5.84% | 1.8만 |
|---|
| 2026.04.01 | ₩1,891 | ₩2,132 | ₩1,891 | ₩2,065 | +9.22% | 3.1만 |
|---|
| 2026.03.31 | ₩1,944 | ₩1,944 | ₩1,837 | ₩1,877 | -3.45% | 4.3만 |
|---|
| 2026.03.30 | ₩1,904 | ₩2,011 | ₩1,783 | ₩1,797 | -5.63% | 4만 |
|---|
| 2026.03.27 | ₩1,998 | ₩2,038 | ₩1,864 | ₩1,877 | -6.04% | 5.7만 |
|---|
| 2026.03.26 | ₩2,038 | ₩2,061 | ₩1,985 | ₩1,985 | -2.63% | 2.2만 |
|---|
| 2026.03.25 | ₩2,078 | ₩2,119 | ₩1,904 | ₩2,052 | -1.29% | 15.2만 |
|---|
| 2026.03.24 | ₩2,210 | ₩2,266 | ₩2,132 | ₩2,132 | -3.52% | 2.7만 |
|---|
| 2026.03.23 | ₩2,186 | ₩2,320 | ₩2,172 | ₩2,226 | +1.84% | 3.7만 |
|---|
| 2026.03.20 | ₩2,280 | ₩2,343 | ₩2,186 | ₩2,212 | -2.94% | 4.6만 |
|---|
| 2026.03.19 | ₩2,239 | ₩2,340 | ₩2,186 | ₩2,293 | +2.40% | 5.3만 |
|---|
| 2026.03.18 | ₩2,481 | ₩2,534 | ₩2,333 | ₩2,333 | -5.95% | 7.2만 |
|---|
| 2026.03.17 | ₩2,521 | ₩2,628 | ₩2,481 | ₩2,494 | -1.06% | 5.6만 |
|---|
| 2026.03.16 | ₩2,561 | ₩2,675 | ₩2,521 | ₩2,548 | -0.52% | 4.3만 |
|---|
| 2026.03.13 | ₩2,709 | ₩2,782 | ₩2,534 | ₩2,561 | -5.45% | 4.5만 |
|---|
| 2026.03.12 | ₩2,668 | ₩2,695 | ₩2,588 | ₩2,668 | 0.00% | 4.3만 |
|---|
| 2026.03.11 | ₩2,722 | ₩2,802 | ₩2,548 | ₩2,615 | -3.94% | 6.3만 |
|---|
| 2026.03.10 | ₩2,655 | ₩2,833 | ₩2,655 | ₩2,695 | +1.52% | 2.7만 |
|---|
| 2026.03.09 | ₩2,896 | ₩2,935 | ₩2,548 | ₩2,615 | -9.72% | 6.9만 |
|---|
| 2026.03.06 | ₩2,709 | ₩2,963 | ₩2,682 | ₩2,896 | +6.93% | 10.4만 |
|---|
| 2026.03.05 | ₩2,856 | ₩2,977 | ₩2,615 | ₩2,628 | -7.98% | 5.9만 |
|---|
| 2026.03.04 | ₩2,883 | ₩2,973 | ₩2,776 | ₩2,856 | -0.93% | 2.4만 |
|---|
| 2026.03.03 | ₩2,789 | ₩2,950 | ₩2,682 | ₩2,883 | +3.37% | 4.6만 |
|---|
| 2026.03.02 | ₩2,856 | ₩2,937 | ₩2,789 | ₩2,883 | +0.94% | 2만 |
|---|
| 2026.02.27 | ₩2,910 | ₩2,910 | ₩2,789 | ₩2,896 | -0.46% | 8.7천 |
|---|
| 2026.02.26 | ₩2,896 | ₩2,990 | ₩2,843 | ₩2,937 | +1.39% | 2.1만 |
|---|
| 2026.02.25 | ₩2,950 | ₩3,044 | ₩2,883 | ₩3,004 | +1.82% | 2.7만 |
|---|
| 2026.02.24 | ₩2,776 | ₩2,963 | ₩2,776 | ₩2,870 | +3.38% | 3.8만 |
|---|
| 2026.02.23 | ₩2,802 | ₩2,859 | ₩2,682 | ₩2,762 | -1.44% | 2.1만 |
|---|
| 2026.02.20 | ₩2,870 | ₩2,950 | ₩2,802 | ₩2,816 | -1.87% | 1.9만 |
|---|
| 2026.02.19 | ₩2,883 | ₩2,883 | ₩2,801 | ₩2,876 | -0.23% | 2.1만 |
|---|
| 2026.02.18 | ₩2,722 | ₩2,931 | ₩2,695 | ₩2,829 | +3.94% | 2만 |
|---|
| 2026.02.17 | ₩2,856 | ₩2,918 | ₩2,682 | ₩2,682 | -6.10% | 5.5만 |
|---|
| 2026.02.13 | ₩2,816 | ₩3,022 | ₩2,816 | ₩2,843 | +0.95% | 2.4만 |
|---|
| 2026.02.12 | ₩2,990 | ₩3,030 | ₩2,789 | ₩2,789 | -6.73% | 3.6만 |
|---|
| 2026.02.11 | ₩3,004 | ₩3,010 | ₩2,856 | ₩2,937 | -2.23% | 2.9만 |
|---|
| 2026.02.10 | ₩3,044 | ₩3,057 | ₩2,977 | ₩2,990 | -1.76% | 2.6만 |
|---|
| 2026.02.09 | ₩2,977 | ₩3,124 | ₩2,963 | ₩3,017 | +1.35% | 2.8만 |
|---|
| 2026.02.06 | ₩2,883 | ₩3,030 | ₩2,816 | ₩2,977 | +3.26% | 6.3만 |
|---|
| 2026.02.05 | ₩3,124 | ₩3,124 | ₩2,776 | ₩2,802 | -10.30% | 8.2만 |
|---|
| 2026.02.04 | ₩3,232 | ₩3,292 | ₩3,057 | ₩3,191 | -1.24% | 5.5만 |
|---|
| 2026.02.03 | ₩3,446 | ₩3,580 | ₩3,144 | ₩3,218 | -6.61% | 10.8만 |
|---|
| 2026.02.02 | ₩3,272 | ₩3,486 | ₩3,245 | ₩3,460 | +5.74% | 7.4만 |
|---|
| 2026.01.30 | ₩3,594 | ₩3,661 | ₩3,312 | ₩3,366 | -6.34% | 9.2만 |
|---|
| 2026.01.29 | ₩3,942 | ₩3,942 | ₩3,580 | ₩3,634 | -7.82% | 16.7만 |
|---|
| 2026.01.28 | ₩3,982 | ₩4,036 | ₩3,902 | ₩3,956 | -0.67% | 5.1만 |
|---|
| 2026.01.27 | ₩4,197 | ₩4,197 | ₩3,875 | ₩3,956 | -5.75% | 7.8만 |
|---|
| 2026.01.26 | ₩4,331 | ₩4,331 | ₩4,123 | ₩4,157 | -4.02% | 10.3만 |
|---|
| 2026.01.23 | ₩4,358 | ₩4,479 | ₩4,318 | ₩4,371 | +0.31% | 3.8만 |
|---|
| 2026.01.22 | ₩4,385 | ₩4,492 | ₩4,304 | ₩4,318 | -1.53% | 4.4만 |
|---|
| 2026.01.21 | ₩4,277 | ₩4,450 | ₩4,237 | ₩4,358 | +1.88% | 5.8만 |
|---|
| 2026.01.20 | ₩4,425 | ₩4,425 | ₩4,210 | ₩4,304 | -2.73% | 7.1만 |
|---|
| 2026.01.16 | ₩4,479 | ₩4,693 | ₩4,358 | ₩4,438 | -0.90% | 15.2만 |
|---|
| 2026.01.15 | ₩4,425 | ₩4,532 | ₩4,385 | ₩4,479 | +1.21% | 5.8만 |
|---|
| 2026.01.14 | ₩4,640 | ₩4,680 | ₩4,465 | ₩4,465 | -3.76% | 5.2만 |
|---|
| 2026.01.13 | ₩4,358 | ₩5,109 | ₩4,358 | ₩4,733 | +8.62% | 46.3만 |
|---|
| 2026.01.12 | ₩4,465 | ₩4,546 | ₩4,386 | ₩4,425 | -0.90% | 4.9만 |
|---|
| 2026.01.09 | ₩4,827 | ₩4,908 | ₩4,519 | ₩4,519 | -6.39% | 6.6만 |
|---|
| 2026.01.08 | ₩4,877 | ₩4,988 | ₩4,827 | ₩4,827 | -1.02% | 1.8만 |
|---|
| 2026.01.07 | ₩4,841 | ₩5,002 | ₩4,841 | ₩4,854 | +0.28% | 4.9만 |
|---|
| 2026.01.06 | ₩4,894 | ₩5,055 | ₩4,693 | ₩4,961 | +1.37% | 8.1만 |
|---|
| 2026.01.05 | ₩4,867 | ₩5,002 | ₩4,774 | ₩4,961 | +1.93% | 8.1만 |
|---|
| 2026.01.02 | ₩4,827 | ₩5,069 | ₩4,827 | ₩4,881 | +1.11% | 5.6만 |
|---|
| 2025.12.31 | ₩4,670 | ₩4,894 | ₩4,641 | ₩4,827 | +3.36% | 5.4만 |
|---|
| 2025.12.30 | ₩4,693 | ₩4,800 | ₩4,479 | ₩4,733 | +0.86% | 8만 |
|---|
| 2025.12.29 | ₩4,425 | ₩4,640 | ₩4,304 | ₩4,640 | +4.85% | 14.7만 |
|---|
| 2025.12.26 | ₩4,291 | ₩4,531 | ₩4,237 | ₩4,438 | +3.44% | 6.6만 |
|---|
| 2025.12.24 | ₩4,438 | ₩4,586 | ₩4,371 | ₩4,479 | +0.91% | 3.5만 |
|---|
| 2025.12.23 | ₩4,532 | ₩4,666 | ₩4,425 | ₩4,438 | -2.07% | 5.1만 |
|---|
| 2025.12.22 | ₩4,653 | ₩4,778 | ₩4,572 | ₩4,572 | -1.73% | 5만 |
|---|
| 2025.12.19 | ₩4,626 | ₩4,800 | ₩4,599 | ₩4,774 | +3.19% | 5.2만 |
|---|
| 2025.12.18 | ₩4,586 | ₩4,800 | ₩4,542 | ₩4,653 | +1.46% | 2.4만 |
|---|
| 2025.12.17 | ₩4,733 | ₩4,733 | ₩4,425 | ₩4,599 | -2.83% | 8.4만 |
|---|
| 2025.12.16 | ₩4,693 | ₩4,878 | ₩4,640 | ₩4,774 | +1.71% | 4.1만 |
|---|
| 2025.12.15 | ₩5,028 | ₩5,117 | ₩4,854 | ₩4,854 | -3.47% | 3.5만 |
|---|
| 2025.12.12 | ₩5,471 | ₩5,491 | ₩4,961 | ₩4,988 | -8.82% | 6.7만 |
|---|
| 2025.12.11 | ₩5,699 | ₩5,699 | ₩5,298 | ₩5,431 | -4.71% | 7.3만 |
|---|
| 2025.12.10 | ₩5,967 | ₩6,101 | ₩5,404 | ₩5,726 | -4.04% | 10.2만 |
|---|
| 2025.12.09 | ₩5,632 | ₩5,820 | ₩5,565 | ₩5,739 | +1.90% | 3.4만 |
|---|
| 2025.12.08 | ₩5,578 | ₩5,712 | ₩5,491 | ₩5,551 | -0.48% | 4.6만 |
|---|
| 2025.12.05 | ₩5,967 | ₩6,088 | ₩5,578 | ₩5,592 | -6.29% | 5.5만 |
|---|
| 2025.12.04 | ₩5,618 | ₩6,007 | ₩5,554 | ₩5,940 | +5.73% | 4.6만 |
|---|
| 2025.12.03 | ₩5,364 | ₩5,820 | ₩5,364 | ₩5,685 | +6.00% | 6.6만 |
|---|
| 2025.12.02 | ₩5,377 | ₩5,377 | ₩5,122 | ₩5,337 | -0.75% | 2.2만 |
|---|
| 2025.12.01 | ₩5,578 | ₩5,578 | ₩5,323 | ₩5,364 | -3.85% | 4만 |
|---|
| 2025.11.28 | ₩5,350 | ₩5,833 | ₩5,349 | ₩5,739 | +7.27% | 7.9만 |
|---|
| 2025.11.26 | ₩5,203 | ₩5,444 | ₩5,128 | ₩5,323 | +2.32% | 4.5만 |
|---|
| 2025.11.25 | ₩5,095 | ₩5,283 | ₩4,965 | ₩5,162 | +1.32% | 7.3만 |
|---|
| 2025.11.24 | ₩4,693 | ₩5,149 | ₩4,693 | ₩5,095 | +8.57% | 7만 |
|---|
| 2025.11.21 | ₩4,666 | ₩4,830 | ₩4,532 | ₩4,693 | +0.57% | 6.9만 |
|---|
| 2025.11.20 | ₩4,465 | ₩5,203 | ₩4,465 | ₩4,767 | +6.76% | 15.1만 |
|---|
| 2025.11.19 | ₩4,425 | ₩4,519 | ₩4,318 | ₩4,492 | +1.52% | 3.4만 |
|---|
| 2025.11.18 | ₩4,237 | ₩4,532 | ₩4,161 | ₩4,438 | +4.75% | 5.3만 |
|---|
| 2025.11.17 | ₩4,425 | ₩4,546 | ₩4,291 | ₩4,291 | -3.03% | 13.5만 |
|---|
| 2025.11.14 | ₩4,345 | ₩4,739 | ₩4,345 | ₩4,572 | +5.25% | 4.8만 |
|---|
| 2025.11.13 | ₩4,988 | ₩5,095 | ₩4,425 | ₩4,680 | -6.18% | 15만 |
|---|
| 2025.11.12 | ₩4,827 | ₩5,176 | ₩4,827 | ₩5,082 | +5.28% | 5.7만 |
|---|
| 2025.11.11 | ₩4,961 | ₩5,028 | ₩4,835 | ₩4,988 | +0.54% | 3.7만 |
|---|
| 2025.11.10 | ₩5,095 | ₩5,162 | ₩4,841 | ₩4,921 | -3.42% | 5.1만 |
|---|
| 2025.11.07 | ₩4,787 | ₩5,227 | ₩4,760 | ₩4,935 | +3.08% | 4.8만 |
|---|
| 2025.11.06 | ₩5,176 | ₩5,208 | ₩4,787 | ₩4,881 | -5.70% | 6만 |
|---|
| 2025.11.05 | ₩5,122 | ₩5,216 | ₩4,881 | ₩5,095 | -0.52% | 8.9만 |
|---|
| 2025.11.04 | ₩5,028 | ₩5,256 | ₩4,841 | ₩4,867 | -3.20% | 9만 |
|---|
| 2025.11.03 | ₩5,417 | ₩5,417 | ₩5,136 | ₩5,283 | -2.48% | 8.2만 |
|---|
| 2025.10.31 | ₩5,095 | ₩5,457 | ₩5,095 | ₩5,377 | +5.53% | 7.5만 |
|---|
| 2025.10.30 | ₩5,176 | ₩5,263 | ₩4,975 | ₩4,975 | -3.89% | 11.3만 |
|---|
| 2025.10.29 | ₩5,431 | ₩5,618 | ₩5,230 | ₩5,297 | -2.47% | 10.3만 |
|---|
| 2025.10.28 | ₩5,699 | ₩5,873 | ₩5,538 | ₩5,632 | -1.18% | 9.2만 |
|---|
| 2025.10.27 | ₩5,632 | ₩5,873 | ₩5,632 | ₩5,793 | +2.86% | 8.1만 |
|---|
| 2025.10.24 | ₩5,618 | ₩5,913 | ₩5,618 | ₩5,712 | +1.67% | 9만 |
|---|
| 2025.10.23 | ₩5,323 | ₩5,712 | ₩5,323 | ₩5,618 | +5.54% | 9.7만 |
|---|
| 2025.10.22 | ₩5,498 | ₩5,523 | ₩5,102 | ₩5,390 | -1.95% | 30만 |
|---|
| 2025.10.21 | ₩6,678 | ₩6,678 | ₩5,598 | ₩5,645 | -15.46% | 50만 |
|---|
| 2025.10.20 | ₩7,026 | ₩7,576 | ₩6,624 | ₩6,664 | -5.15% | 194만 |
|---|
| 2025.10.17 | ₩6,718 | ₩7,158 | ₩6,718 | ₩6,798 | +1.20% | 17.5만 |
|---|
| 2025.10.16 | ₩7,268 | ₩7,481 | ₩6,705 | ₩6,892 | -5.17% | 17.4만 |
|---|
| 2025.10.15 | ₩7,777 | ₩8,179 | ₩7,093 | ₩7,187 | -7.59% | 21.3만 |
|---|
| 2025.10.14 | ₩7,643 | ₩8,032 | ₩7,067 | ₩7,844 | +2.63% | 36.7만 |
|---|
| 2025.10.13 | ₩7,817 | ₩8,260 | ₩7,589 | ₩7,750 | -0.86% | 46.2만 |
|---|
| 2025.10.10 | ₩8,005 | ₩8,273 | ₩6,973 | ₩7,147 | -10.72% | 34.1만 |
|---|