시장 데이터를 불러오는 중
전체 종목
넥타 테라퓨틱스 과거 주가
Nektar Therapeutics - Common Stock · NKTR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nektar Therapeutics - Common Stock · NKTR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,146 | ₩56,827 | ₩54,078 | ₩55,205 | +1.96% | 117.5만 |
| 2026.10.08 | ₩53,489 | ₩55,165 | ₩52,309 | ₩54,709 | +2.28% | 175만 |
| 2026.10.07 | ₩52,590 | ₩54,105 | ₩51,558 | ₩53,985 | +2.65% | 151만 |
| 2026.10.06 | ₩56,908 | ₩56,908 | ₩52,751 | ₩53,515 | -5.96% | 195.7만 |
| 2026.10.05 | ₩58,329 | ₩58,329 | ₩55,446 | ₩56,613 | -2.94% | 202.9만 |
| 2026.10.02 | ₩63,143 | ₩63,197 | ₩58,343 | ₩58,436 | -7.45% | 292만 |
| 2026.10.01 | ₩74,299 | ₩76,016 | ₩62,070 | ₩63,009 | -15.20% | 627.2만 |
| 2026.09.30 | ₩80,400 | ₩83,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,191 |
| +0.98% |
| 121만 |
| 2026.09.29 | ₩80,642 | ₩81,460 | ₩77,357 | ₩79,435 | -1.50% | 181.6만 |
|---|
| 2026.09.28 | ₩76,431 | ₩82,331 | ₩75,627 | ₩80,990 | +5.96% | 137.6만 |
|---|
| 2026.09.25 | ₩80,146 | ₩81,768 | ₩76,485 | ₩76,512 | -4.53% | 263.6만 |
|---|
| 2026.09.24 | ₩77,812 | ₩82,854 | ₩75,372 | ₩79,623 | +2.33% | 279.8만 |
|---|
| 2026.09.23 | ₩80,990 | ₩81,795 | ₩76,324 | ₩77,316 | -4.54% | 184.4만 |
|---|
| 2026.09.22 | ₩89,948 | ₩91,624 | ₩79,703 | ₩81,755 | -9.11% | 331.8만 |
|---|
| 2026.09.21 | ₩91,892 | ₩93,648 | ₩89,451 | ₩89,626 | -2.47% | 76.6만 |
|---|
| 2026.09.18 | ₩91,181 | ₩92,643 | ₩89,813 | ₩89,974 | -1.32% | 280.6만 |
|---|
| 2026.09.17 | ₩91,114 | ₩93,206 | ₩90,296 | ₩91,664 | +0.60% | 126.4만 |
|---|
| 2026.09.16 | ₩89,840 | ₩90,712 | ₩88,298 | ₩90,350 | +0.57% | 98.6만 |
|---|
| 2026.09.15 | ₩91,315 | ₩91,825 | ₩88,164 | ₩89,358 | -2.14% | 125.8만 |
|---|
| 2026.09.14 | ₩93,863 | ₩93,863 | ₩91,221 | ₩91,852 | -2.14% | 92만 |
|---|
| 2026.09.11 | ₩95,754 | ₩95,754 | ₩91,651 | ₩93,541 | -2.31% | 78.4만 |
|---|
| 2026.09.10 | ₩96,558 | ₩98,556 | ₩94,668 | ₩94,735 | -1.89% | 94.2만 |
|---|
| 2026.09.09 | ₩100,702 | ₩101,412 | ₩96,545 | ₩98,315 | -2.37% | 94.2만 |
|---|
| 2026.09.08 | ₩99,361 | ₩104,268 | ₩99,227 | ₩101,157 | +1.81% | 86.7만 |
|---|
| 2026.09.04 | ₩100,125 | ₩101,412 | ₩98,744 | ₩99,481 | -0.64% | 60.7만 |
|---|
| 2026.09.03 | ₩98,435 | ₩102,753 | ₩97,872 | ₩102,405 | +4.03% | 69.1만 |
|---|
| 2026.09.02 | ₩97,054 | ₩100,192 | ₩94,802 | ₩97,537 | +0.50% | 34.5만 |
|---|
| 2026.09.01 | ₩94,413 | ₩97,524 | ₩93,863 | ₩96,210 | +1.90% | 33.4만 |
|---|
| 2026.08.31 | ₩95,767 | ₩96,786 | ₩93,863 | ₩95,713 | -0.06% | 38.2만 |
|---|
| 2026.08.28 | ₩99,240 | ₩100,353 | ₩95,472 | ₩97,242 | -2.01% | 58만 |
|---|
| 2026.08.27 | ₩99,227 | ₩101,010 | ₩98,140 | ₩99,964 | +0.74% | 34만 |
|---|
| 2026.08.26 | ₩99,508 | ₩100,527 | ₩98,704 | ₩98,918 | -0.59% | 45만 |
|---|
| 2026.08.25 | ₩100,541 | ₩102,968 | ₩99,307 | ₩100,514 | -0.03% | 41.5만 |
|---|
| 2026.08.24 | ₩97,899 | ₩99,763 | ₩95,110 | ₩98,811 | +0.93% | 74.8만 |
|---|
| 2026.08.21 | ₩100,702 | ₩102,217 | ₩97,658 | ₩99,253 | -1.44% | 61.4만 |
|---|
| 2026.08.20 | ₩102,016 | ₩102,619 | ₩98,140 | ₩99,937 | -2.04% | 43.9만 |
|---|
| 2026.08.19 | ₩100,568 | ₩102,203 | ₩98,462 | ₩102,016 | +1.44% | 73.2만 |
|---|
| 2026.08.18 | ₩96,545 | ₩100,447 | ₩94,507 | ₩98,744 | +2.28% | 56.6만 |
|---|
| 2026.08.17 | ₩96,665 | ₩100,299 | ₩94,547 | ₩97,443 | +0.80% | 68.3만 |
|---|
| 2026.08.14 | ₩99,227 | ₩101,573 | ₩96,612 | ₩97,913 | -1.32% | 82.8만 |
|---|
| 2026.08.13 | ₩102,445 | ₩103,544 | ₩101,171 | ₩101,801 | -0.63% | 62.8만 |
|---|
| 2026.08.12 | ₩101,895 | ₩102,901 | ₩101,131 | ₩101,949 | +0.05% | 54.3만 |
|---|
| 2026.08.11 | ₩101,359 | ₩101,466 | ₩99,253 | ₩101,238 | -0.12% | 32.6만 |
|---|
| 2026.08.10 | ₩101,265 | ₩102,485 | ₩99,669 | ₩100,380 | -0.87% | 48.7만 |
|---|
| 2026.08.07 | ₩99,964 | ₩103,249 | ₩98,127 | ₩102,552 | +2.59% | 89.9만 |
|---|
| 2026.08.06 | ₩97,430 | ₩99,481 | ₩97,095 | ₩98,489 | +1.09% | 40.4만 |
|---|
| 2026.08.05 | ₩98,637 | ₩99,535 | ₩96,545 | ₩98,006 | -0.64% | 58.1만 |
|---|
| 2026.08.04 | ₩95,204 | ₩98,006 | ₩95,204 | ₩97,564 | +2.48% | 71.8만 |
|---|
| 2026.08.03 | ₩94,828 | ₩95,204 | ₩89,988 | ₩94,654 | -0.18% | 61.2만 |
|---|
| 2026.07.31 | ₩94,989 | ₩95,780 | ₩93,193 | ₩94,761 | -0.24% | 49.7만 |
|---|
| 2026.07.30 | ₩93,890 | ₩97,604 | ₩93,890 | ₩95,807 | +2.04% | 67.7만 |
|---|
| 2026.07.29 | ₩95,459 | ₩96,545 | ₩90,524 | ₩94,775 | -0.72% | 98.3만 |
|---|
| 2026.07.28 | ₩95,754 | ₩96,545 | ₩92,160 | ₩94,895 | -0.90% | 71.3만 |
|---|
| 2026.07.27 | ₩95,204 | ₩99,200 | ₩93,421 | ₩95,673 | +0.49% | 81.8만 |
|---|
| 2026.07.24 | ₩98,301 | ₩98,798 | ₩93,327 | ₩94,842 | -3.52% | 83.6만 |
|---|
| 2026.07.23 | ₩92,066 | ₩93,863 | ₩90,792 | ₩93,005 | +1.02% | 63.1만 |
|---|
| 2026.07.22 | ₩93,662 | ₩95,190 | ₩91,852 | ₩92,951 | -0.76% | 50.9만 |
|---|
| 2026.07.21 | ₩86,381 | ₩92,173 | ₩86,139 | ₩92,080 | +6.60% | 129.4만 |
|---|
| 2026.07.20 | ₩90,296 | ₩91,852 | ₩86,823 | ₩86,944 | -3.71% | 74.8만 |
|---|
| 2026.07.17 | ₩89,116 | ₩92,308 | ₩88,245 | ₩91,530 | +2.71% | 53.8만 |
|---|
| 2026.07.16 | ₩91,315 | ₩92,522 | ₩88,271 | ₩89,907 | -1.54% | 74.6만 |
|---|
| 2026.07.15 | ₩89,840 | ₩92,241 | ₩86,434 | ₩91,583 | +1.94% | 54.4만 |
|---|
| 2026.07.14 | ₩92,053 | ₩93,219 | ₩89,881 | ₩90,068 | -2.16% | 81.5만 |
|---|
| 2026.07.13 | ₩93,474 | ₩93,850 | ₩89,840 | ₩91,610 | -1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩97,926 | ₩97,926 | ₩91,516 | ₩94,346 | -3.66% | 78.6만 |
|---|
| 2026.07.09 | ₩95,620 | ₩98,610 | ₩95,539 | ₩97,778 | +2.26% | 69.2만 |
|---|
| 2026.07.08 | ₩98,878 | ₩101,600 | ₩95,888 | ₩96,411 | -2.50% | 85.1만 |
|---|
| 2026.07.07 | ₩98,087 | ₩103,558 | ₩98,087 | ₩100,433 | +2.39% | 157.3만 |
|---|
| 2026.07.06 | ₩93,930 | ₩100,286 | ₩92,522 | ₩98,087 | +4.43% | 108.7만 |
|---|
| 2026.07.02 | ₩87,199 | ₩95,472 | ₩87,118 | ₩95,258 | +9.24% | 112만 |
|---|
| 2026.07.01 | ₩93,072 | ₩93,809 | ₩85,670 | ₩86,341 | -7.23% | 177.4만 |
|---|
| 2026.06.30 | ₩89,545 | ₩95,874 | ₩88,861 | ₩93,608 | +4.54% | 184.5만 |
|---|
| 2026.06.29 | ₩84,812 | ₩89,103 | ₩83,914 | ₩87,681 | +3.38% | 121만 |
|---|
| 2026.06.26 | ₩82,492 | ₩86,274 | ₩82,184 | ₩85,348 | +3.46% | 615.2만 |
|---|
| 2026.06.25 | ₩87,212 | ₩87,212 | ₩82,398 | ₩83,176 | -4.63% | 93.9만 |
|---|
| 2026.06.24 | ₩89,840 | ₩91,128 | ₩85,697 | ₩86,944 | -3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩85,952 | ₩90,900 | ₩85,952 | ₩89,425 | +4.04% | 79.7만 |
|---|
| 2026.06.22 | ₩83,538 | ₩89,304 | ₩83,538 | ₩88,097 | +5.46% | 140.5만 |
|---|
| 2026.06.18 | ₩81,259 | ₩82,894 | ₩79,529 | ₩81,768 | +0.63% | 91만 |
|---|
| 2026.06.17 | ₩80,816 | ₩83,712 | ₩80,642 | ₩81,688 | +1.08% | 67.7만 |
|---|
| 2026.06.16 | ₩81,741 | ₩81,996 | ₩79,247 | ₩80,816 | -1.13% | 72.6만 |
|---|
| 2026.06.15 | ₩80,816 | ₩82,479 | ₩80,239 | ₩81,996 | +1.46% | 67.4만 |
|---|
| 2026.06.12 | ₩78,952 | ₩81,460 | ₩78,952 | ₩79,623 | +0.85% | 53.4만 |
|---|
| 2026.06.11 | ₩77,021 | ₩80,803 | ₩75,747 | ₩79,395 | +3.08% | 79.5만 |
|---|
| 2026.06.10 | ₩75,104 | ₩78,402 | ₩74,165 | ₩76,136 | +1.37% | 87.4만 |
|---|
| 2026.06.09 | ₩76,431 | ₩78,912 | ₩72,583 | ₩75,399 | -1.35% | 117.3만 |
|---|
| 2026.06.08 | ₩76,699 | ₩77,772 | ₩74,232 | ₩75,922 | -1.01% | 100만 |
|---|
| 2026.06.05 | ₩79,435 | ₩80,454 | ₩76,177 | ₩76,860 | -3.24% | 103.4만 |
|---|
| 2026.06.04 | ₩79,167 | ₩81,795 | ₩78,040 | ₩79,529 | +0.46% | 113.6만 |
|---|
| 2026.06.03 | ₩78,456 | ₩80,561 | ₩77,987 | ₩79,422 | +1.23% | 92.1만 |
|---|
| 2026.06.02 | ₩83,538 | ₩84,477 | ₩77,544 | ₩78,523 | -6.00% | 215.1만 |
|---|
| 2026.06.01 | ₩86,501 | ₩86,998 | ₩84,477 | ₩85,630 | -1.01% | 87.1만 |
|---|
| 2026.05.29 | ₩87,132 | ₩87,802 | ₩84,812 | ₩86,998 | -0.15% | 97.3만 |
|---|
| 2026.05.28 | ₩87,816 | ₩88,151 | ₩86,032 | ₩87,172 | -0.73% | 67.1만 |
|---|
| 2026.05.27 | ₩88,942 | ₩89,572 | ₩84,155 | ₩87,695 | -1.40% | 141.2만 |
|---|
| 2026.05.26 | ₩89,505 | ₩90,551 | ₩87,521 | ₩87,909 | -1.78% | 87.9만 |
|---|
| 2026.05.22 | ₩91,181 | ₩92,817 | ₩89,089 | ₩89,317 | -2.04% | 54.8만 |
|---|
| 2026.05.21 | ₩92,911 | ₩93,662 | ₩91,275 | ₩91,959 | -1.02% | 58.5만 |
|---|
| 2026.05.20 | ₩92,147 | ₩93,635 | ₩91,061 | ₩93,179 | +1.12% | 74.4만 |
|---|
| 2026.05.19 | ₩91,758 | ₩91,758 | ₩87,024 | ₩90,618 | -1.24% | 88.4만 |
|---|
| 2026.05.18 | ₩94,708 | ₩95,204 | ₩88,915 | ₩91,758 | -3.11% | 123.5만 |
|---|
| 2026.05.15 | ₩98,570 | ₩98,972 | ₩93,032 | ₩94,694 | -3.93% | 127.3만 |
|---|
| 2026.05.14 | ₩101,238 | ₩102,230 | ₩98,060 | ₩99,669 | -1.55% | 78.8만 |
|---|
| 2026.05.13 | ₩105,690 | ₩105,690 | ₩101,613 | ₩101,841 | -3.64% | 68.7만 |
|---|
| 2026.05.12 | ₩105,100 | ₩106,266 | ₩102,700 | ₩105,167 | +0.06% | 77.4만 |
|---|
| 2026.05.11 | ₩106,803 | ₩108,546 | ₩102,726 | ₩105,556 | -1.17% | 174.8만 |
|---|
| 2026.05.08 | ₩113,896 | ₩113,896 | ₩108,492 | ₩109,806 | -3.59% | 72.2만 |
|---|
| 2026.05.07 | ₩113,977 | ₩115,076 | ₩109,712 | ₩111,791 | -1.92% | 76.4만 |
|---|
| 2026.05.06 | ₩113,977 | ₩115,760 | ₩112,180 | ₩114,097 | +0.11% | 56.8만 |
|---|
| 2026.05.05 | ₩115,921 | ₩117,423 | ₩112,139 | ₩112,850 | -2.65% | 79.9만 |
|---|
| 2026.05.04 | ₩115,317 | ₩118,133 | ₩114,124 | ₩116,511 | +1.03% | 54.8만 |
|---|
| 2026.05.01 | ₩114,392 | ₩117,436 | ₩113,024 | ₩115,934 | +1.35% | 69만 |
|---|
| 2026.04.30 | ₩111,563 | ₩115,009 | ₩110,155 | ₩114,030 | +2.21% | 76.4만 |
|---|
| 2026.04.29 | ₩112,890 | ₩113,977 | ₩109,015 | ₩111,563 | -1.18% | 85.1만 |
|---|
| 2026.04.28 | ₩115,036 | ₩117,999 | ₩110,919 | ₩112,381 | -2.31% | 119.8만 |
|---|
| 2026.04.27 | ₩123,188 | ₩126,474 | ₩114,352 | ₩116,310 | -5.58% | 160.7만 |
|---|
| 2026.04.24 | ₩123,202 | ₩123,685 | ₩118,924 | ₩122,934 | -0.22% | 92.2만 |
|---|
| 2026.04.23 | ₩125,495 | ₩127,667 | ₩117,154 | ₩122,371 | -2.49% | 216.2만 |
|---|
| 2026.04.22 | ₩127,962 | ₩132,065 | ₩124,704 | ₩124,972 | -2.34% | 365.4만 |
|---|
| 2026.04.21 | ₩138,113 | ₩142,699 | ₩129,035 | ₩131,623 | -4.70% | 160.2만 |
|---|
| 2026.04.20 | ₩130,711 | ₩146,158 | ₩127,922 | ₩134,559 | +2.94% | 485.2만 |
|---|
| 2026.04.17 | ₩113,977 | ₩116,591 | ₩112,770 | ₩113,789 | -0.16% | 51만 |
|---|
| 2026.04.16 | ₩111,643 | ₩113,480 | ₩107,996 | ₩112,622 | +0.88% | 66.8만 |
|---|
| 2026.04.15 | ₩109,632 | ₩112,314 | ₩109,149 | ₩111,590 | +1.79% | 53.3만 |
|---|
| 2026.04.14 | ₩108,144 | ₩109,189 | ₩104,751 | ₩108,962 | +0.76% | 52.4만 |
|---|
| 2026.04.13 | ₩103,276 | ₩108,948 | ₩103,276 | ₩107,875 | +4.45% | 88만 |
|---|
| 2026.04.10 | ₩105,073 | ₩105,864 | ₩102,592 | ₩103,920 | -1.10% | 44.6만 |
|---|
| 2026.04.09 | ₩100,500 | ₩104,577 | ₩100,286 | ₩104,389 | +3.87% | 45.6만 |
|---|
| 2026.04.08 | ₩104,456 | ₩105,569 | ₩98,355 | ₩100,675 | -3.62% | 75.6만 |
|---|
| 2026.04.07 | ₩99,575 | ₩103,276 | ₩97,886 | ₩102,230 | +2.67% | 48.4만 |
|---|
| 2026.04.06 | ₩102,418 | ₩104,242 | ₩98,663 | ₩100,192 | -2.17% | 45.2만 |
|---|
| 2026.04.02 | ₩98,623 | ₩104,590 | ₩97,939 | ₩103,236 | +4.68% | 55.3만 |
|---|
| 2026.04.01 | ₩97,993 | ₩105,676 | ₩96,692 | ₩101,520 | +3.60% | 130.2만 |
|---|
| 2026.03.31 | ₩89,653 | ₩97,658 | ₩86,099 | ₩96,478 | +7.61% | 168.1만 |
|---|
| 2026.03.30 | ₩92,589 | ₩93,876 | ₩85,952 | ₩87,494 | -5.50% | 110.5만 |
|---|
| 2026.03.27 | ₩95,271 | ₩96,116 | ₩90,685 | ₩92,066 | -3.36% | 73.6만 |
|---|
| 2026.03.26 | ₩95,231 | ₩96,545 | ₩93,032 | ₩95,164 | -0.07% | 91.2만 |
|---|
| 2026.03.25 | ₩98,757 | ₩104,550 | ₩95,016 | ₩96,652 | -2.13% | 102.2만 |
|---|
| 2026.03.24 | ₩98,677 | ₩99,133 | ₩94,761 | ₩97,832 | -0.86% | 68.8만 |
|---|
| 2026.03.23 | ₩97,886 | ₩99,870 | ₩96,464 | ₩99,683 | +1.84% | 70만 |
|---|
| 2026.03.20 | ₩100,433 | ₩101,211 | ₩94,909 | ₩96,840 | -3.58% | 83.8만 |
|---|
| 2026.03.19 | ₩97,953 | ₩102,780 | ₩96,062 | ₩100,353 | +2.45% | 57.3만 |
|---|
| 2026.03.18 | ₩99,991 | ₩101,908 | ₩98,127 | ₩98,127 | -1.86% | 58.1만 |
|---|
| 2026.03.17 | ₩98,449 | ₩101,640 | ₩97,336 | ₩100,648 | +2.23% | 76.4만 |
|---|
| 2026.03.16 | ₩101,077 | ₩101,184 | ₩95,646 | ₩96,826 | -4.21% | 75.9만 |
|---|
| 2026.03.13 | ₩97,403 | ₩103,249 | ₩93,863 | ₩98,221 | +0.84% | 136.4만 |
|---|
| 2026.03.12 | ₩97,202 | ₩97,202 | ₩92,388 | ₩94,346 | -2.94% | 97.1만 |
|---|
| 2026.03.11 | ₩96,639 | ₩98,435 | ₩94,735 | ₩98,328 | +1.75% | 58.1만 |
|---|
| 2026.03.10 | ₩92,723 | ₩97,202 | ₩91,852 | ₩96,639 | +4.22% | 57.8만 |
|---|
| 2026.03.09 | ₩92,187 | ₩93,179 | ₩83,806 | ₩92,723 | +0.58% | 143.6만 |
|---|
| 2026.03.06 | ₩96,438 | ₩97,859 | ₩94,533 | ₩94,802 | -1.70% | 73.7만 |
|---|
| 2026.03.05 | ₩95,338 | ₩100,849 | ₩94,909 | ₩97,148 | +1.90% | 75.8만 |
|---|
| 2026.03.04 | ₩92,522 | ₩97,859 | ₩91,181 | ₩95,351 | +3.06% | 102.5만 |
|---|
| 2026.03.03 | ₩91,718 | ₩94,895 | ₩89,170 | ₩91,329 | -0.42% | 150.9만 |
|---|
| 2026.03.02 | ₩91,369 | ₩93,273 | ₩89,840 | ₩91,664 | +0.32% | 88.5만 |
|---|
| 2026.02.27 | ₩87,293 | ₩92,911 | ₩86,864 | ₩92,495 | +5.96% | 106.9만 |
|---|
| 2026.02.26 | ₩93,863 | ₩95,190 | ₩86,488 | ₩88,365 | -5.86% | 144.2만 |
|---|
| 2026.02.25 | ₩91,651 | ₩96,464 | ₩91,651 | ₩94,359 | +2.96% | 94.1만 |
|---|
| 2026.02.24 | ₩99,066 | ₩99,066 | ₩91,449 | ₩91,744 | -7.39% | 177.6만 |
|---|
| 2026.02.23 | ₩98,556 | ₩101,466 | ₩94,748 | ₩98,717 | +0.16% | 98만 |
|---|
| 2026.02.20 | ₩99,213 | ₩100,340 | ₩95,874 | ₩98,865 | -0.35% | 100.1만 |
|---|
| 2026.02.19 | ₩98,288 | ₩100,353 | ₩96,169 | ₩99,039 | +0.76% | 86.8만 |
|---|
| 2026.02.18 | ₩98,556 | ₩100,393 | ₩95,620 | ₩98,127 | -0.44% | 91.7만 |
|---|
| 2026.02.17 | ₩95,794 | ₩100,420 | ₩93,662 | ₩98,985 | +3.33% | 114.2만 |
|---|
| 2026.02.13 | ₩94,507 | ₩98,382 | ₩90,779 | ₩95,646 | +1.21% | 227.1만 |
|---|
| 2026.02.12 | ₩84,919 | ₩96,960 | ₩83,136 | ₩95,204 | +12.11% | 479.4만 |
|---|
| 2026.02.11 | ₩79,113 | ₩91,101 | ₩79,046 | ₩88,969 | +12.46% | 426.6만 |
|---|
| 2026.02.10 | ₩63,223 | ₩76,109 | ₩63,089 | ₩75,090 | +18.77% | 872.2만 |
|---|
| 2026.02.09 | ₩49,452 | ₩50,498 | ₩47,736 | ₩49,707 | +0.52% | 47.7만 |
|---|
| 2026.02.06 | ₩47,173 | ₩49,962 | ₩46,221 | ₩49,359 | +4.63% | 41.7만 |
|---|
| 2026.02.05 | ₩50,418 | ₩51,584 | ₩46,797 | ₩47,092 | -6.60% | 72.4만 |
|---|
| 2026.02.04 | ₩51,544 | ₩52,201 | ₩48,447 | ₩50,471 | -2.08% | 59만 |
|---|
| 2026.02.03 | ₩51,035 | ₩52,469 | ₩50,471 | ₩52,107 | +2.10% | 49.4만 |
|---|
| 2026.02.02 | ₩50,002 | ₩52,872 | ₩49,680 | ₩51,115 | +2.23% | 59.1만 |
|---|
| 2026.01.30 | ₩46,958 | ₩50,552 | ₩44,786 | ₩50,056 | +6.60% | 99.5만 |
|---|
| 2026.01.29 | ₩47,803 | ₩48,541 | ₩46,690 | ₩47,240 | -1.18% | 49.8만 |
|---|
| 2026.01.28 | ₩50,659 | ₩51,491 | ₩48,031 | ₩48,152 | -4.95% | 80.9만 |
|---|
| 2026.01.27 | ₩50,150 | ₩51,437 | ₩49,372 | ₩50,994 | +1.68% | 56.6만 |
|---|
| 2026.01.26 | ₩49,305 | ₩50,284 | ₩48,205 | ₩49,855 | +1.12% | 50.6만 |
|---|
| 2026.01.23 | ₩50,713 | ₩53,301 | ₩49,238 | ₩49,761 | -1.88% | 101.2만 |
|---|
| 2026.01.22 | ₩49,506 | ₩50,941 | ₩47,964 | ₩48,983 | -1.06% | 60.1만 |
|---|
| 2026.01.21 | ₩48,366 | ₩49,600 | ₩47,039 | ₩49,506 | +2.36% | 80.6만 |
|---|
| 2026.01.20 | ₩48,406 | ₩49,305 | ₩46,972 | ₩48,581 | +0.36% | 75.9만 |
|---|
| 2026.01.16 | ₩47,468 | ₩51,343 | ₩47,468 | ₩50,525 | +6.44% | 67.4만 |
|---|
| 2026.01.15 | ₩48,487 | ₩48,795 | ₩46,047 | ₩47,414 | -2.21% | 57.9만 |
|---|
| 2026.01.14 | ₩48,205 | ₩50,539 | ₩47,870 | ₩48,393 | +0.39% | 61만 |
|---|
| 2026.01.13 | ₩51,893 | ₩51,893 | ₩47,924 | ₩49,050 | -5.48% | 122.7만 |
|---|
| 2026.01.12 | ₩53,247 | ₩53,247 | ₩50,083 | ₩51,987 | -2.37% | 119.8만 |
|---|
| 2026.01.09 | ₩55,245 | ₩56,170 | ₩53,113 | ₩53,247 | -3.62% | 73.4만 |
|---|
| 2026.01.08 | ₩58,343 | ₩58,718 | ₩55,312 | ₩55,567 | -4.76% | 57.1만 |
|---|
| 2026.01.07 | ₩57,578 | ₩60,314 | ₩57,096 | ₩58,343 | +1.33% | 51.6만 |
|---|
| 2026.01.06 | ₩59,657 | ₩60,796 | ₩57,243 | ₩57,618 | -3.42% | 47.4만 |
|---|
| 2026.01.05 | ₩58,691 | ₩59,643 | ₩57,659 | ₩59,630 | +1.60% | 50.1만 |
|---|
| 2026.01.02 | ₩56,975 | ₩59,362 | ₩55,661 | ₩58,222 | +2.19% | 71.6만 |
|---|
| 2025.12.31 | ₩56,184 | ₩56,935 | ₩55,714 | ₩56,693 | +0.91% | 90만 |
|---|
| 2025.12.30 | ₩56,948 | ₩57,136 | ₩55,406 | ₩56,184 | -1.34% | 80.4만 |
|---|
| 2025.12.29 | ₩59,013 | ₩59,536 | ₩56,653 | ₩57,297 | -2.91% | 76.8만 |
|---|
| 2025.12.26 | ₩58,477 | ₩60,220 | ₩57,672 | ₩59,657 | +2.02% | 40.6만 |
|---|
| 2025.12.24 | ₩59,107 | ₩59,335 | ₩57,873 | ₩58,919 | -0.32% | 30만 |
|---|
| 2025.12.23 | ₩57,873 | ₩59,737 | ₩57,592 | ₩59,616 | +3.01% | 74만 |
|---|
| 2025.12.22 | ₩62,888 | ₩62,888 | ₩57,686 | ₩58,302 | -7.29% | 146.9만 |
|---|
| 2025.12.19 | ₩59,134 | ₩63,183 | ₩58,490 | ₩62,808 | +6.21% | 102.1만 |
|---|
| 2025.12.18 | ₩61,105 | ₩62,875 | ₩57,149 | ₩59,000 | -3.45% | 111.1만 |
|---|
| 2025.12.17 | ₩67,152 | ₩69,016 | ₩59,456 | ₩60,917 | -9.29% | 262.1만 |
|---|
| 2025.12.16 | ₩65,275 | ₩70,397 | ₩60,676 | ₩65,919 | +0.99% | 434.8만 |
|---|
| 2025.12.15 | ₩72,422 | ₩72,677 | ₩69,740 | ₩71,470 | -1.31% | 57.6만 |
|---|
| 2025.12.12 | ₩68,748 | ₩76,418 | ₩68,735 | ₩73,347 | +6.69% | 70.6만 |
|---|
| 2025.12.11 | ₩76,874 | ₩77,638 | ₩68,440 | ₩68,547 | -10.83% | 91.4만 |
|---|
| 2025.12.10 | ₩78,000 | ₩79,100 | ₩76,029 | ₩77,424 | -0.74% | 69.7만 |
|---|
| 2025.12.09 | ₩76,539 | ₩79,422 | ₩75,104 | ₩78,818 | +2.98% | 36.7만 |
|---|
| 2025.12.08 | ₩77,544 | ₩79,033 | ₩75,814 | ₩76,807 | -0.95% | 40.7만 |
|---|
| 2025.12.05 | ₩77,759 | ₩77,906 | ₩74,648 | ₩76,297 | -1.88% | 34.3만 |
|---|
| 2025.12.04 | ₩76,297 | ₩77,584 | ₩73,414 | ₩77,357 | +1.39% | 47.6만 |
|---|
| 2025.12.03 | ₩73,750 | ₩76,927 | ₩71,805 | ₩76,606 | +3.87% | 70.2만 |
|---|
| 2025.12.02 | ₩81,942 | ₩82,331 | ₩73,280 | ₩73,548 | -10.24% | 66.4만 |
|---|
| 2025.12.01 | ₩85,831 | ₩86,233 | ₩80,387 | ₩81,942 | -4.53% | 66.6만 |
|---|
| 2025.11.28 | ₩89,049 | ₩89,653 | ₩86,153 | ₩87,440 | -1.81% | 30.7만 |
|---|
| 2025.11.26 | ₩84,611 | ₩89,304 | ₩80,923 | ₩88,084 | +4.10% | 86.3만 |
|---|
| 2025.11.25 | ₩78,630 | ₩81,795 | ₩77,786 | ₩80,923 | +2.92% | 50.3만 |
|---|
| 2025.11.24 | ₩73,857 | ₩79,502 | ₩73,857 | ₩78,630 | +6.46% | 94.5만 |
|---|
| 2025.11.21 | ₩74,152 | ₩75,761 | ₩71,457 | ₩72,784 | -1.84% | 64.8만 |
|---|
| 2025.11.20 | ₩81,781 | ₩82,345 | ₩73,817 | ₩73,897 | -9.64% | 73.7만 |
|---|
| 2025.11.19 | ₩79,341 | ₩82,881 | ₩78,134 | ₩80,923 | +1.99% | 63.6만 |
|---|
| 2025.11.18 | ₩79,368 | ₩80,923 | ₩76,592 | ₩79,341 | -0.03% | 41.6만 |
|---|
| 2025.11.17 | ₩77,517 | ₩81,527 | ₩76,498 | ₩79,891 | +3.06% | 61.5만 |
|---|
| 2025.11.14 | ₩71,081 | ₩77,504 | ₩70,397 | ₩76,002 | +6.92% | 67.5만 |
|---|
| 2025.11.13 | ₩74,956 | ₩74,956 | ₩70,907 | ₩72,342 | -3.49% | 77.2만 |
|---|
| 2025.11.12 | ₩78,724 | ₩79,354 | ₩75,426 | ₩77,330 | -1.77% | 69.9만 |
|---|
| 2025.11.11 | ₩76,445 | ₩79,623 | ₩76,029 | ₩79,462 | +3.95% | 71.7만 |
|---|
| 2025.11.10 | ₩76,056 | ₩78,590 | ₩73,200 | ₩77,732 | +2.20% | 68.7만 |
|---|
| 2025.11.07 | ₩75,090 | ₩77,759 | ₩73,763 | ₩75,050 | -0.05% | 85.9만 |
|---|
| 2025.11.06 | ₩72,476 | ₩76,981 | ₩71,872 | ₩73,910 | +1.98% | 88.4만 |
|---|
| 2025.11.05 | ₩75,077 | ₩76,458 | ₩72,288 | ₩72,757 | -3.09% | 68.6만 |
|---|
| 2025.11.04 | ₩76,579 | ₩78,456 | ₩74,675 | ₩75,117 | -1.91% | 71.9만 |
|---|
| 2025.11.03 | ₩83,672 | ₩85,804 | ₩76,874 | ₩80,347 | -3.97% | 95.5만 |
|---|
| 2025.10.31 | ₩84,195 | ₩89,733 | ₩82,465 | ₩87,065 | +3.41% | 77.2만 |
|---|
| 2025.10.30 | ₩79,127 | ₩85,657 | ₩79,127 | ₩84,209 | +6.42% | 70.9만 |
|---|
| 2025.10.29 | ₩81,728 | ₩83,122 | ₩79,127 | ₩79,958 | -2.17% | 36.5만 |
|---|
| 2025.10.28 | ₩82,680 | ₩83,256 | ₩79,851 | ₩81,688 | -1.20% | 54.3만 |
|---|
| 2025.10.27 | ₩80,843 | ₩84,463 | ₩80,333 | ₩83,900 | +3.78% | 59.7만 |
|---|
| 2025.10.24 | ₩84,624 | ₩87,091 | ₩79,422 | ₩80,588 | -4.77% | 135.6만 |
|---|
| 2025.10.23 | ₩83,538 | ₩88,218 | ₩82,734 | ₩85,335 | +2.15% | 111.6만 |
|---|
| 2025.10.22 | ₩79,649 | ₩83,391 | ₩77,652 | ₩82,841 | +4.01% | 69.7만 |
|---|
| 2025.10.21 | ₩83,136 | ₩84,731 | ₩79,207 | ₩79,623 | -4.23% | 65.9만 |
|---|
| 2025.10.20 | ₩81,795 | ₩85,536 | ₩74,541 | ₩84,463 | +3.26% | 177.1만 |
|---|
| 2025.10.17 | ₩73,092 | ₩85,710 | ₩72,422 | ₩77,464 | +5.98% | 229.3만 |
|---|
| 2025.10.16 | ₩77,249 | ₩77,249 | ₩72,047 | ₩73,696 | -4.60% | 50만 |
|---|
| 2025.10.15 | ₩77,759 | ₩78,630 | ₩73,964 | ₩76,284 | -1.90% | 94.3만 |
|---|
| 2025.10.14 | ₩75,372 | ₩78,161 | ₩74,420 | ₩76,539 | +1.55% | 72만 |
|---|
| 2025.10.13 | ₩74,152 | ₩77,598 | ₩72,570 | ₩76,968 | +3.80% | 48.4만 |
|---|
| 2025.10.10 | ₩74,688 | ₩75,747 | ₩70,947 | ₩72,865 | -2.44% | 53.4만 |
|---|