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 | ₩1,510 | ₩1,577 | ₩1,430 | ₩1,470 | -2.65% | 6.7만 |
| 2026.10.08 | ₩1,524 | ₩1,524 | ₩1,470 | ₩1,510 | -0.88% | 3.5만 |
| 2026.10.07 | ₩1,483 | ₩1,577 | ₩1,417 | ₩1,524 | +2.70% | 5.1만 |
| 2026.10.06 | ₩1,443 | ₩1,524 | ₩1,403 | ₩1,457 | +0.93% | 5.1만 |
| 2026.10.05 | ₩1,497 | ₩1,497 | ₩1,377 | ₩1,417 | -5.36% | 7만 |
| 2026.10.02 | ₩1,577 | ₩1,631 | ₩1,267 | ₩1,457 | -7.63% | 32.1만 |
| 2026.10.01 | ₩1,724 | ₩1,755 | ₩1,350 | ₩1,564 | -9.30% | 79.9만 |
| 2026.09.30 | ₩1,724 | ₩1,925 | ₩1,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,804 |
| +4.65% |
| 330.4만 |
| 2026.09.29 | ₩1,724 | ₩1,724 | ₩1,617 | ₩1,617 | -6.20% | 2.5만 |
|---|
| 2026.09.28 | ₩1,764 | ₩1,831 | ₩1,684 | ₩1,724 | -2.27% | 2.4만 |
|---|
| 2026.09.25 | ₩1,737 | ₩1,804 | ₩1,617 | ₩1,711 | -1.54% | 3.8만 |
|---|
| 2026.09.24 | ₩1,751 | ₩1,791 | ₩1,700 | ₩1,764 | +0.76% | 9.2천 |
|---|
| 2026.09.23 | ₩1,778 | ₩1,804 | ₩1,737 | ₩1,751 | -1.50% | 2.8만 |
|---|
| 2026.09.22 | ₩1,802 | ₩1,844 | ₩1,737 | ₩1,778 | -1.34% | 2만 |
|---|
| 2026.09.21 | ₩1,804 | ₩1,858 | ₩1,764 | ₩1,764 | -2.22% | 2.5만 |
|---|
| 2026.09.18 | ₩1,778 | ₩1,851 | ₩1,764 | ₩1,791 | +0.75% | 1.1만 |
|---|
| 2026.09.17 | ₩1,778 | ₩1,831 | ₩1,737 | ₩1,778 | 0.00% | 4.7만 |
|---|
| 2026.09.16 | ₩1,751 | ₩1,780 | ₩1,737 | ₩1,737 | -0.76% | 1.9만 |
|---|
| 2026.09.15 | ₩1,764 | ₩1,804 | ₩1,737 | ₩1,737 | -1.52% | 6.6만 |
|---|
| 2026.09.14 | ₩1,791 | ₩1,831 | ₩1,752 | ₩1,764 | -1.49% | 1.4만 |
|---|
| 2026.09.11 | ₩1,791 | ₩1,820 | ₩1,764 | ₩1,764 | -1.49% | 2.5만 |
|---|
| 2026.09.10 | ₩1,818 | ₩1,838 | ₩1,791 | ₩1,791 | -1.47% | 2.6만 |
|---|
| 2026.09.09 | ₩1,871 | ₩1,925 | ₩1,831 | ₩1,831 | -2.14% | 1.7만 |
|---|
| 2026.09.08 | ₩1,898 | ₩1,911 | ₩1,871 | ₩1,871 | -1.41% | 2.2만 |
|---|
| 2026.09.04 | ₩1,884 | ₩1,898 | ₩1,848 | ₩1,871 | -0.71% | 3.2만 |
|---|
| 2026.09.03 | ₩1,844 | ₩1,925 | ₩1,820 | ₩1,911 | +3.62% | 4.9만 |
|---|
| 2026.09.02 | ₩1,844 | ₩1,904 | ₩1,779 | ₩1,858 | +0.72% | 5.1만 |
|---|
| 2026.09.01 | ₩1,925 | ₩1,938 | ₩1,811 | ₩1,844 | -4.17% | 10.4만 |
|---|
| 2026.08.31 | ₩2,072 | ₩2,072 | ₩1,925 | ₩1,965 | -5.16% | 19.3만 |
|---|
| 2026.08.28 | ₩1,938 | ₩2,539 | ₩1,884 | ₩2,352 | +21.38% | 101.8만 |
|---|
| 2026.08.27 | ₩2,005 | ₩2,018 | ₩1,925 | ₩1,965 | -2.00% | 1.7만 |
|---|
| 2026.08.26 | ₩1,978 | ₩2,045 | ₩1,958 | ₩2,045 | +3.38% | 1.3만 |
|---|
| 2026.08.25 | ₩1,965 | ₩2,072 | ₩1,965 | ₩1,965 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩2,031 | ₩2,031 | ₩1,965 | ₩1,965 | -3.29% | 1.3만 |
|---|
| 2026.08.21 | ₩2,005 | ₩2,072 | ₩2,005 | ₩2,031 | +1.33% | 1.8만 |
|---|
| 2026.08.20 | ₩2,045 | ₩2,072 | ₩2,005 | ₩2,045 | 0.00% | 1.8만 |
|---|
| 2026.08.19 | ₩2,045 | ₩2,219 | ₩2,018 | ₩2,072 | +1.31% | 2.7만 |
|---|
| 2026.08.18 | ₩2,072 | ₩2,121 | ₩2,031 | ₩2,031 | -1.94% | 1.8만 |
|---|
| 2026.08.17 | ₩2,192 | ₩2,192 | ₩2,018 | ₩2,072 | -5.49% | 5.3만 |
|---|
| 2026.08.14 | ₩1,991 | ₩2,225 | ₩1,991 | ₩2,125 | +6.71% | 7.1만 |
|---|
| 2026.08.13 | ₩1,898 | ₩1,991 | ₩1,898 | ₩1,978 | +4.23% | 1.6만 |
|---|
| 2026.08.12 | ₩2,018 | ₩2,018 | ₩1,871 | ₩1,911 | -5.30% | 1.8만 |
|---|
| 2026.08.11 | ₩1,898 | ₩2,130 | ₩1,884 | ₩1,925 | +1.41% | 3.4만 |
|---|
| 2026.08.10 | ₩2,045 | ₩2,045 | ₩1,904 | ₩1,925 | -5.88% | 2.2만 |
|---|
| 2026.08.07 | ₩1,818 | ₩2,219 | ₩1,791 | ₩1,965 | +8.09% | 20.7만 |
|---|
| 2026.08.06 | ₩1,751 | ₩1,831 | ₩1,717 | ₩1,818 | +3.82% | 1.6만 |
|---|
| 2026.08.05 | ₩1,858 | ₩1,858 | ₩1,737 | ₩1,791 | -3.60% | 2.6만 |
|---|
| 2026.08.04 | ₩1,831 | ₩1,871 | ₩1,820 | ₩1,858 | +1.46% | 1.1만 |
|---|
| 2026.08.03 | ₩1,764 | ₩1,844 | ₩1,764 | ₩1,804 | +2.27% | 2.7만 |
|---|
| 2026.07.31 | ₩1,697 | ₩1,791 | ₩1,671 | ₩1,764 | +3.94% | 2.5만 |
|---|
| 2026.07.30 | ₩1,644 | ₩1,684 | ₩1,644 | ₩1,684 | +2.44% | 9.1천 |
|---|
| 2026.07.29 | ₩1,684 | ₩1,724 | ₩1,617 | ₩1,617 | -3.97% | 2.8만 |
|---|
| 2026.07.28 | ₩1,684 | ₩1,724 | ₩1,671 | ₩1,724 | +2.38% | 1.3만 |
|---|
| 2026.07.27 | ₩1,818 | ₩1,818 | ₩1,671 | ₩1,684 | -7.35% | 2.7만 |
|---|
| 2026.07.24 | ₩1,778 | ₩1,778 | ₩1,724 | ₩1,724 | -3.01% | 4.5천 |
|---|
| 2026.07.23 | ₩1,844 | ₩1,880 | ₩1,751 | ₩1,778 | -3.62% | 2만 |
|---|
| 2026.07.22 | ₩1,724 | ₩1,871 | ₩1,724 | ₩1,818 | +5.43% | 4.9만 |
|---|
| 2026.07.21 | ₩1,724 | ₩1,778 | ₩1,711 | ₩1,724 | 0.00% | 1.5만 |
|---|
| 2026.07.20 | ₩1,751 | ₩1,751 | ₩1,617 | ₩1,751 | 0.00% | 8.5만 |
|---|
| 2026.07.17 | ₩1,737 | ₩1,844 | ₩1,711 | ₩1,757 | +1.15% | 4만 |
|---|
| 2026.07.16 | ₩1,804 | ₩1,858 | ₩1,751 | ₩1,778 | -1.48% | 3.2만 |
|---|
| 2026.07.15 | ₩1,764 | ₩1,804 | ₩1,737 | ₩1,804 | +2.27% | 3.5만 |
|---|
| 2026.07.14 | ₩1,724 | ₩1,791 | ₩1,711 | ₩1,751 | +1.55% | 9.4만 |
|---|
| 2026.07.13 | ₩1,804 | ₩1,824 | ₩1,684 | ₩1,711 | -5.19% | 4.1만 |
|---|
| 2026.07.10 | ₩1,644 | ₩1,991 | ₩1,644 | ₩1,791 | +8.94% | 9.8만 |
|---|
| 2026.07.09 | ₩1,778 | ₩1,871 | ₩1,617 | ₩1,657 | -6.77% | 21만 |
|---|
| 2026.07.08 | ₩1,871 | ₩1,871 | ₩1,764 | ₩1,764 | -5.71% | 10.3만 |
|---|
| 2026.07.07 | ₩1,938 | ₩1,938 | ₩1,831 | ₩1,858 | -4.14% | 4.3만 |
|---|
| 2026.07.06 | ₩1,925 | ₩1,978 | ₩1,838 | ₩1,858 | -3.47% | 4.5만 |
|---|
| 2026.07.02 | ₩1,965 | ₩2,072 | ₩1,818 | ₩1,818 | -7.48% | 17.9만 |
|---|
| 2026.07.01 | ₩2,045 | ₩2,125 | ₩1,884 | ₩1,925 | -5.88% | 6.1만 |
|---|
| 2026.06.30 | ₩2,152 | ₩2,165 | ₩2,031 | ₩2,031 | -5.59% | 2.3만 |
|---|
| 2026.06.29 | ₩2,152 | ₩2,245 | ₩2,018 | ₩2,112 | -1.86% | 4.2만 |
|---|
| 2026.06.26 | ₩2,112 | ₩2,165 | ₩1,911 | ₩2,072 | -1.90% | 8.2만 |
|---|
| 2026.06.25 | ₩2,165 | ₩2,259 | ₩2,138 | ₩2,138 | -1.23% | 2.6만 |
|---|
| 2026.06.24 | ₩2,339 | ₩2,392 | ₩2,165 | ₩2,192 | -6.29% | 4.4만 |
|---|
| 2026.06.23 | ₩2,379 | ₩2,620 | ₩2,232 | ₩2,312 | -2.81% | 4.7만 |
|---|
| 2026.06.22 | ₩2,539 | ₩2,573 | ₩2,439 | ₩2,446 | -3.68% | 2.8만 |
|---|
| 2026.06.18 | ₩2,546 | ₩2,620 | ₩2,459 | ₩2,553 | +0.26% | 4.2만 |
|---|
| 2026.06.17 | ₩2,419 | ₩2,539 | ₩2,379 | ₩2,486 | +2.76% | 1.9만 |
|---|
| 2026.06.16 | ₩2,620 | ₩2,620 | ₩2,386 | ₩2,392 | -8.67% | 5.3만 |
|---|
| 2026.06.15 | ₩2,686 | ₩2,740 | ₩2,553 | ₩2,566 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩2,740 | ₩2,940 | ₩2,539 | ₩2,606 | -4.88% | 7.4만 |
|---|
| 2026.06.11 | ₩2,593 | ₩2,686 | ₩2,419 | ₩2,660 | +2.58% | 18.6만 |
|---|
| 2026.06.10 | ₩2,646 | ₩2,660 | ₩2,606 | ₩2,606 | -1.52% | 2.6만 |
|---|
| 2026.06.09 | ₩2,713 | ₩2,773 | ₩2,620 | ₩2,633 | -2.96% | 5.6만 |
|---|
| 2026.06.08 | ₩2,620 | ₩2,780 | ₩2,620 | ₩2,740 | +4.59% | 2.3만 |
|---|
| 2026.06.05 | ₩2,767 | ₩2,769 | ₩2,553 | ₩2,606 | -5.80% | 4.5만 |
|---|
| 2026.06.04 | ₩2,686 | ₩2,833 | ₩2,686 | ₩2,700 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩2,713 | ₩2,928 | ₩2,713 | ₩2,713 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩2,807 | ₩2,967 | ₩2,710 | ₩2,767 | -1.43% | 5.1만 |
|---|
| 2026.06.01 | ₩3,007 | ₩3,067 | ₩2,873 | ₩2,900 | -3.56% | 2.8만 |
|---|
| 2026.05.29 | ₩2,900 | ₩3,194 | ₩2,873 | ₩3,114 | +7.37% | 3.1만 |
|---|
| 2026.05.28 | ₩2,740 | ₩3,194 | ₩2,740 | ₩3,034 | +10.73% | 12.7만 |
|---|
| 2026.05.27 | ₩2,713 | ₩2,907 | ₩2,646 | ₩2,873 | +5.91% | 4.9만 |
|---|
| 2026.05.26 | ₩2,633 | ₩2,726 | ₩2,633 | ₩2,673 | +1.52% | 2.1만 |
|---|
| 2026.05.22 | ₩2,753 | ₩2,780 | ₩2,686 | ₩2,700 | -1.94% | 2.5만 |
|---|
| 2026.05.21 | ₩2,646 | ₩2,767 | ₩2,611 | ₩2,713 | +2.53% | 2.8만 |
|---|
| 2026.05.20 | ₩2,673 | ₩2,780 | ₩2,660 | ₩2,726 | +2.00% | 1.4만 |
|---|
| 2026.05.19 | ₩2,700 | ₩2,807 | ₩2,620 | ₩2,646 | -1.98% | 1.5만 |
|---|
| 2026.05.18 | ₩2,954 | ₩2,954 | ₩2,642 | ₩2,713 | -8.14% | 4.7만 |
|---|
| 2026.05.15 | ₩2,713 | ₩3,087 | ₩2,713 | ₩2,914 | +7.39% | 13만 |
|---|
| 2026.05.14 | ₩2,606 | ₩2,860 | ₩2,486 | ₩2,646 | +1.54% | 6.2만 |
|---|
| 2026.05.13 | ₩2,472 | ₩2,557 | ₩2,472 | ₩2,499 | +1.08% | 1.6만 |
|---|
| 2026.05.12 | ₩2,606 | ₩2,673 | ₩2,486 | ₩2,486 | -4.62% | 2.7만 |
|---|
| 2026.05.11 | ₩2,767 | ₩2,860 | ₩2,446 | ₩2,633 | -4.83% | 11.2만 |
|---|
| 2026.05.08 | ₩2,807 | ₩2,983 | ₩2,807 | ₩2,820 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩2,974 | ₩3,040 | ₩2,740 | ₩2,793 | -6.07% | 3.7만 |
|---|
| 2026.05.06 | ₩2,910 | ₩3,047 | ₩2,820 | ₩2,954 | +1.52% | 2.2만 |
|---|
| 2026.05.05 | ₩2,983 | ₩3,061 | ₩2,860 | ₩2,927 | -1.88% | 3.3만 |
|---|
| 2026.05.04 | ₩2,860 | ₩3,007 | ₩2,860 | ₩2,954 | +3.27% | 2.7만 |
|---|
| 2026.05.01 | ₩2,793 | ₩3,034 | ₩2,793 | ₩3,007 | +7.66% | 2.8만 |
|---|
| 2026.04.30 | ₩2,753 | ₩2,887 | ₩2,726 | ₩2,847 | +3.40% | 1.2만 |
|---|
| 2026.04.29 | ₩2,833 | ₩2,927 | ₩2,700 | ₩2,726 | -3.77% | 3.8만 |
|---|
| 2026.04.28 | ₩2,887 | ₩2,920 | ₩2,833 | ₩2,873 | -0.46% | 1.6만 |
|---|
| 2026.04.27 | ₩2,726 | ₩2,994 | ₩2,726 | ₩2,954 | +8.33% | 5.4만 |
|---|
| 2026.04.24 | ₩2,807 | ₩2,833 | ₩2,686 | ₩2,753 | -1.90% | 2.1만 |
|---|
| 2026.04.23 | ₩2,847 | ₩2,893 | ₩2,793 | ₩2,873 | +0.94% | 1.2만 |
|---|
| 2026.04.22 | ₩2,900 | ₩2,927 | ₩2,833 | ₩2,847 | -1.84% | 1.7만 |
|---|
| 2026.04.21 | ₩3,061 | ₩3,061 | ₩2,849 | ₩2,900 | -5.24% | 1.4만 |
|---|
| 2026.04.20 | ₩3,007 | ₩3,114 | ₩2,940 | ₩3,061 | +1.78% | 3.3만 |
|---|
| 2026.04.17 | ₩3,034 | ₩3,114 | ₩2,887 | ₩3,007 | -0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩2,940 | ₩2,940 | ₩2,833 | ₩2,847 | -3.18% | 2.1만 |
|---|
| 2026.04.15 | ₩2,967 | ₩2,967 | ₩2,887 | ₩2,914 | -1.80% | 2.5만 |
|---|
| 2026.04.14 | ₩2,767 | ₩2,938 | ₩2,767 | ₩2,887 | +4.35% | 2.1만 |
|---|
| 2026.04.13 | ₩2,673 | ₩2,900 | ₩2,646 | ₩2,753 | +3.00% | 3.7만 |
|---|
| 2026.04.10 | ₩2,853 | ₩2,914 | ₩2,606 | ₩2,633 | -7.73% | 4.7만 |
|---|
| 2026.04.09 | ₩2,566 | ₩3,022 | ₩2,566 | ₩2,807 | +9.37% | 10.5만 |
|---|
| 2026.04.08 | ₩2,646 | ₩2,646 | ₩2,439 | ₩2,539 | -4.04% | 4.5만 |
|---|
| 2026.04.07 | ₩2,259 | ₩2,847 | ₩2,219 | ₩2,740 | +21.30% | 13.4만 |
|---|
| 2026.04.06 | ₩2,125 | ₩2,299 | ₩2,125 | ₩2,245 | +5.66% | 2.4만 |
|---|
| 2026.04.02 | ₩2,058 | ₩2,228 | ₩1,902 | ₩2,178 | +5.84% | 1.8만 |
|---|
| 2026.04.01 | ₩1,884 | ₩2,125 | ₩1,884 | ₩2,058 | +9.22% | 3.1만 |
|---|
| 2026.03.31 | ₩1,938 | ₩1,938 | ₩1,831 | ₩1,871 | -3.45% | 4.3만 |
|---|
| 2026.03.30 | ₩1,898 | ₩2,005 | ₩1,778 | ₩1,791 | -5.63% | 4만 |
|---|
| 2026.03.27 | ₩1,991 | ₩2,031 | ₩1,858 | ₩1,871 | -6.04% | 5.7만 |
|---|
| 2026.03.26 | ₩2,031 | ₩2,054 | ₩1,978 | ₩1,978 | -2.63% | 2.2만 |
|---|
| 2026.03.25 | ₩2,072 | ₩2,112 | ₩1,898 | ₩2,045 | -1.29% | 15.2만 |
|---|
| 2026.03.24 | ₩2,203 | ₩2,259 | ₩2,125 | ₩2,125 | -3.52% | 2.7만 |
|---|
| 2026.03.23 | ₩2,178 | ₩2,312 | ₩2,165 | ₩2,219 | +1.84% | 3.7만 |
|---|
| 2026.03.20 | ₩2,272 | ₩2,335 | ₩2,178 | ₩2,205 | -2.94% | 4.6만 |
|---|
| 2026.03.19 | ₩2,232 | ₩2,332 | ₩2,178 | ₩2,285 | +2.40% | 5.3만 |
|---|
| 2026.03.18 | ₩2,472 | ₩2,526 | ₩2,325 | ₩2,325 | -5.95% | 7.2만 |
|---|
| 2026.03.17 | ₩2,513 | ₩2,620 | ₩2,472 | ₩2,486 | -1.06% | 5.6만 |
|---|
| 2026.03.16 | ₩2,553 | ₩2,666 | ₩2,513 | ₩2,539 | -0.52% | 4.3만 |
|---|
| 2026.03.13 | ₩2,700 | ₩2,773 | ₩2,526 | ₩2,553 | -5.45% | 4.5만 |
|---|
| 2026.03.12 | ₩2,660 | ₩2,686 | ₩2,579 | ₩2,660 | 0.00% | 4.3만 |
|---|
| 2026.03.11 | ₩2,713 | ₩2,793 | ₩2,539 | ₩2,606 | -3.94% | 6.3만 |
|---|
| 2026.03.10 | ₩2,646 | ₩2,824 | ₩2,646 | ₩2,686 | +1.52% | 2.7만 |
|---|
| 2026.03.09 | ₩2,887 | ₩2,926 | ₩2,539 | ₩2,606 | -9.72% | 6.9만 |
|---|
| 2026.03.06 | ₩2,700 | ₩2,954 | ₩2,673 | ₩2,887 | +6.93% | 10.4만 |
|---|
| 2026.03.05 | ₩2,847 | ₩2,967 | ₩2,606 | ₩2,620 | -7.98% | 5.9만 |
|---|
| 2026.03.04 | ₩2,873 | ₩2,963 | ₩2,767 | ₩2,847 | -0.93% | 2.4만 |
|---|
| 2026.03.03 | ₩2,780 | ₩2,940 | ₩2,673 | ₩2,873 | +3.37% | 4.6만 |
|---|
| 2026.03.02 | ₩2,847 | ₩2,927 | ₩2,780 | ₩2,873 | +0.94% | 2만 |
|---|
| 2026.02.27 | ₩2,900 | ₩2,900 | ₩2,780 | ₩2,887 | -0.46% | 8.7천 |
|---|
| 2026.02.26 | ₩2,887 | ₩2,980 | ₩2,833 | ₩2,927 | +1.39% | 2.1만 |
|---|
| 2026.02.25 | ₩2,940 | ₩3,034 | ₩2,873 | ₩2,994 | +1.82% | 2.7만 |
|---|
| 2026.02.24 | ₩2,767 | ₩2,954 | ₩2,767 | ₩2,860 | +3.38% | 3.8만 |
|---|
| 2026.02.23 | ₩2,793 | ₩2,849 | ₩2,673 | ₩2,753 | -1.44% | 2.1만 |
|---|
| 2026.02.20 | ₩2,860 | ₩2,940 | ₩2,793 | ₩2,807 | -1.87% | 1.9만 |
|---|
| 2026.02.19 | ₩2,873 | ₩2,873 | ₩2,792 | ₩2,867 | -0.23% | 2.1만 |
|---|
| 2026.02.18 | ₩2,713 | ₩2,922 | ₩2,686 | ₩2,820 | +3.94% | 2만 |
|---|
| 2026.02.17 | ₩2,847 | ₩2,908 | ₩2,673 | ₩2,673 | -6.10% | 5.5만 |
|---|
| 2026.02.13 | ₩2,807 | ₩3,012 | ₩2,807 | ₩2,833 | +0.95% | 2.4만 |
|---|
| 2026.02.12 | ₩2,980 | ₩3,020 | ₩2,780 | ₩2,780 | -6.73% | 3.6만 |
|---|
| 2026.02.11 | ₩2,994 | ₩3,000 | ₩2,847 | ₩2,927 | -2.23% | 2.9만 |
|---|
| 2026.02.10 | ₩3,034 | ₩3,047 | ₩2,967 | ₩2,980 | -1.76% | 2.6만 |
|---|
| 2026.02.09 | ₩2,967 | ₩3,114 | ₩2,954 | ₩3,007 | +1.35% | 2.8만 |
|---|
| 2026.02.06 | ₩2,873 | ₩3,020 | ₩2,807 | ₩2,967 | +3.26% | 6.3만 |
|---|
| 2026.02.05 | ₩3,114 | ₩3,114 | ₩2,767 | ₩2,793 | -10.30% | 8.2만 |
|---|
| 2026.02.04 | ₩3,221 | ₩3,281 | ₩3,047 | ₩3,181 | -1.24% | 5.5만 |
|---|
| 2026.02.03 | ₩3,435 | ₩3,568 | ₩3,134 | ₩3,208 | -6.61% | 10.8만 |
|---|
| 2026.02.02 | ₩3,261 | ₩3,475 | ₩3,234 | ₩3,448 | +5.74% | 7.4만 |
|---|
| 2026.01.30 | ₩3,582 | ₩3,649 | ₩3,301 | ₩3,355 | -6.34% | 9.2만 |
|---|
| 2026.01.29 | ₩3,929 | ₩3,929 | ₩3,568 | ₩3,622 | -7.82% | 16.7만 |
|---|
| 2026.01.28 | ₩3,969 | ₩4,023 | ₩3,889 | ₩3,943 | -0.67% | 5.1만 |
|---|
| 2026.01.27 | ₩4,183 | ₩4,183 | ₩3,862 | ₩3,943 | -5.75% | 7.8만 |
|---|
| 2026.01.26 | ₩4,317 | ₩4,317 | ₩4,110 | ₩4,143 | -4.02% | 10.3만 |
|---|
| 2026.01.23 | ₩4,344 | ₩4,464 | ₩4,303 | ₩4,357 | +0.31% | 3.8만 |
|---|
| 2026.01.22 | ₩4,370 | ₩4,477 | ₩4,290 | ₩4,303 | -1.53% | 4.4만 |
|---|
| 2026.01.21 | ₩4,263 | ₩4,436 | ₩4,223 | ₩4,344 | +1.88% | 5.8만 |
|---|
| 2026.01.20 | ₩4,410 | ₩4,410 | ₩4,197 | ₩4,290 | -2.73% | 7.1만 |
|---|
| 2026.01.16 | ₩4,464 | ₩4,678 | ₩4,344 | ₩4,424 | -0.90% | 15.2만 |
|---|
| 2026.01.15 | ₩4,410 | ₩4,517 | ₩4,370 | ₩4,464 | +1.21% | 5.8만 |
|---|
| 2026.01.14 | ₩4,624 | ₩4,664 | ₩4,450 | ₩4,450 | -3.76% | 5.2만 |
|---|
| 2026.01.13 | ₩4,344 | ₩5,092 | ₩4,344 | ₩4,718 | +8.62% | 46.3만 |
|---|
| 2026.01.12 | ₩4,450 | ₩4,531 | ₩4,372 | ₩4,410 | -0.90% | 4.9만 |
|---|
| 2026.01.09 | ₩4,811 | ₩4,892 | ₩4,504 | ₩4,504 | -6.39% | 6.6만 |
|---|
| 2026.01.08 | ₩4,861 | ₩4,972 | ₩4,811 | ₩4,811 | -1.02% | 1.8만 |
|---|
| 2026.01.07 | ₩4,825 | ₩4,985 | ₩4,825 | ₩4,838 | +0.28% | 4.9만 |
|---|
| 2026.01.06 | ₩4,878 | ₩5,039 | ₩4,678 | ₩4,945 | +1.37% | 8.1만 |
|---|
| 2026.01.05 | ₩4,851 | ₩4,985 | ₩4,758 | ₩4,945 | +1.93% | 8.1만 |
|---|
| 2026.01.02 | ₩4,811 | ₩5,052 | ₩4,811 | ₩4,865 | +1.11% | 5.6만 |
|---|
| 2025.12.31 | ₩4,655 | ₩4,878 | ₩4,626 | ₩4,811 | +3.36% | 5.4만 |
|---|
| 2025.12.30 | ₩4,678 | ₩4,785 | ₩4,464 | ₩4,718 | +0.86% | 8만 |
|---|
| 2025.12.29 | ₩4,410 | ₩4,624 | ₩4,290 | ₩4,624 | +4.85% | 14.7만 |
|---|
| 2025.12.26 | ₩4,277 | ₩4,516 | ₩4,223 | ₩4,424 | +3.44% | 6.6만 |
|---|
| 2025.12.24 | ₩4,424 | ₩4,571 | ₩4,357 | ₩4,464 | +0.91% | 3.5만 |
|---|
| 2025.12.23 | ₩4,517 | ₩4,651 | ₩4,410 | ₩4,424 | -2.07% | 5.1만 |
|---|
| 2025.12.22 | ₩4,638 | ₩4,762 | ₩4,557 | ₩4,557 | -1.73% | 5만 |
|---|
| 2025.12.19 | ₩4,611 | ₩4,785 | ₩4,584 | ₩4,758 | +3.19% | 5.2만 |
|---|
| 2025.12.18 | ₩4,571 | ₩4,785 | ₩4,527 | ₩4,638 | +1.46% | 2.4만 |
|---|
| 2025.12.17 | ₩4,718 | ₩4,718 | ₩4,410 | ₩4,584 | -2.83% | 8.4만 |
|---|
| 2025.12.16 | ₩4,678 | ₩4,862 | ₩4,624 | ₩4,758 | +1.71% | 4.1만 |
|---|
| 2025.12.15 | ₩5,012 | ₩5,100 | ₩4,838 | ₩4,838 | -3.47% | 3.5만 |
|---|
| 2025.12.12 | ₩5,453 | ₩5,473 | ₩4,945 | ₩4,972 | -8.82% | 6.7만 |
|---|
| 2025.12.11 | ₩5,680 | ₩5,680 | ₩5,280 | ₩5,413 | -4.71% | 7.3만 |
|---|
| 2025.12.10 | ₩5,947 | ₩6,081 | ₩5,386 | ₩5,707 | -4.04% | 10.2만 |
|---|
| 2025.12.09 | ₩5,613 | ₩5,800 | ₩5,546 | ₩5,720 | +1.90% | 3.4만 |
|---|
| 2025.12.08 | ₩5,560 | ₩5,693 | ₩5,473 | ₩5,533 | -0.48% | 4.6만 |
|---|
| 2025.12.05 | ₩5,947 | ₩6,068 | ₩5,560 | ₩5,573 | -6.29% | 5.5만 |
|---|
| 2025.12.04 | ₩5,600 | ₩5,987 | ₩5,536 | ₩5,921 | +5.73% | 4.6만 |
|---|
| 2025.12.03 | ₩5,346 | ₩5,800 | ₩5,346 | ₩5,667 | +6.00% | 6.6만 |
|---|
| 2025.12.02 | ₩5,359 | ₩5,359 | ₩5,105 | ₩5,319 | -0.75% | 2.2만 |
|---|
| 2025.12.01 | ₩5,560 | ₩5,560 | ₩5,306 | ₩5,346 | -3.85% | 4만 |
|---|
| 2025.11.28 | ₩5,333 | ₩5,814 | ₩5,331 | ₩5,720 | +7.27% | 7.9만 |
|---|
| 2025.11.26 | ₩5,186 | ₩5,426 | ₩5,111 | ₩5,306 | +2.32% | 4.5만 |
|---|
| 2025.11.25 | ₩5,079 | ₩5,266 | ₩4,949 | ₩5,145 | +1.32% | 7.3만 |
|---|
| 2025.11.24 | ₩4,678 | ₩5,132 | ₩4,678 | ₩5,079 | +8.57% | 7만 |
|---|
| 2025.11.21 | ₩4,651 | ₩4,814 | ₩4,517 | ₩4,678 | +0.57% | 6.9만 |
|---|
| 2025.11.20 | ₩4,450 | ₩5,186 | ₩4,450 | ₩4,751 | +6.76% | 15.1만 |
|---|
| 2025.11.19 | ₩4,410 | ₩4,504 | ₩4,303 | ₩4,477 | +1.52% | 3.4만 |
|---|
| 2025.11.18 | ₩4,223 | ₩4,517 | ₩4,147 | ₩4,424 | +4.75% | 5.3만 |
|---|
| 2025.11.17 | ₩4,410 | ₩4,531 | ₩4,277 | ₩4,277 | -3.03% | 13.5만 |
|---|
| 2025.11.14 | ₩4,330 | ₩4,723 | ₩4,330 | ₩4,557 | +5.25% | 4.8만 |
|---|
| 2025.11.13 | ₩4,972 | ₩5,079 | ₩4,410 | ₩4,664 | -6.18% | 15만 |
|---|
| 2025.11.12 | ₩4,811 | ₩5,159 | ₩4,811 | ₩5,065 | +5.28% | 5.7만 |
|---|
| 2025.11.11 | ₩4,945 | ₩5,012 | ₩4,819 | ₩4,972 | +0.54% | 3.7만 |
|---|
| 2025.11.10 | ₩5,079 | ₩5,145 | ₩4,825 | ₩4,905 | -3.42% | 5.1만 |
|---|
| 2025.11.07 | ₩4,771 | ₩5,210 | ₩4,745 | ₩4,918 | +3.08% | 4.8만 |
|---|
| 2025.11.06 | ₩5,159 | ₩5,191 | ₩4,771 | ₩4,865 | -5.70% | 6만 |
|---|
| 2025.11.05 | ₩5,105 | ₩5,199 | ₩4,865 | ₩5,079 | -0.52% | 8.9만 |
|---|
| 2025.11.04 | ₩5,012 | ₩5,239 | ₩4,825 | ₩4,851 | -3.20% | 9만 |
|---|
| 2025.11.03 | ₩5,399 | ₩5,399 | ₩5,119 | ₩5,266 | -2.48% | 8.2만 |
|---|
| 2025.10.31 | ₩5,079 | ₩5,439 | ₩5,079 | ₩5,359 | +5.53% | 7.5만 |
|---|
| 2025.10.30 | ₩5,159 | ₩5,246 | ₩4,958 | ₩4,958 | -3.89% | 11.3만 |
|---|
| 2025.10.29 | ₩5,413 | ₩5,600 | ₩5,212 | ₩5,279 | -2.47% | 10.3만 |
|---|
| 2025.10.28 | ₩5,680 | ₩5,854 | ₩5,520 | ₩5,613 | -1.18% | 9.2만 |
|---|
| 2025.10.27 | ₩5,613 | ₩5,854 | ₩5,613 | ₩5,774 | +2.86% | 8.1만 |
|---|
| 2025.10.24 | ₩5,600 | ₩5,894 | ₩5,600 | ₩5,693 | +1.67% | 9만 |
|---|
| 2025.10.23 | ₩5,306 | ₩5,693 | ₩5,306 | ₩5,600 | +5.54% | 9.7만 |
|---|
| 2025.10.22 | ₩5,480 | ₩5,505 | ₩5,085 | ₩5,373 | -1.95% | 30만 |
|---|
| 2025.10.21 | ₩6,656 | ₩6,656 | ₩5,580 | ₩5,627 | -15.46% | 50만 |
|---|
| 2025.10.20 | ₩7,003 | ₩7,551 | ₩6,602 | ₩6,642 | -5.15% | 194만 |
|---|
| 2025.10.17 | ₩6,696 | ₩7,134 | ₩6,696 | ₩6,776 | +1.20% | 17.5만 |
|---|
| 2025.10.16 | ₩7,244 | ₩7,456 | ₩6,682 | ₩6,870 | -5.17% | 17.4만 |
|---|
| 2025.10.15 | ₩7,752 | ₩8,153 | ₩7,070 | ₩7,164 | -7.59% | 21.3만 |
|---|
| 2025.10.14 | ₩7,618 | ₩8,006 | ₩7,043 | ₩7,818 | +2.63% | 36.7만 |
|---|
| 2025.10.13 | ₩7,792 | ₩8,233 | ₩7,564 | ₩7,725 | -0.86% | 46.2만 |
|---|
| 2025.10.10 | ₩7,979 | ₩8,246 | ₩6,950 | ₩7,123 | -10.72% | 34.1만 |
|---|